Semtech SMTC - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Semtech Corp (SMTC)
Semtech Corp (SMTC) オプション

Semtech Corp (SMTC)

37.38

0.65

(1.77%)

終了 2月15日 6:00AM

37.45

0.07

( 0.19% )

プレマーケット: 9:10PM

SMTC ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
27.00	9.40	12.30	0.00	10.85	0.00	0.00 %	0	0	-
28.00	8.30	11.10	0.00	9.70	0.00	0.00 %	0	0	-
29.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	7.20	7.20	7.20	7.20	0.00	0.00 %	0	44	-
31.00	5.40	8.20	5.50	6.80	0.00	0.00 %	0	2	-
32.00	5.80	5.80	5.80	5.80	0.00	0.00 %	0	1	-
33.00	4.23	4.23	4.23	4.23	0.00	0.00 %	0	1	-
34.00	3.10	3.10	3.10	3.10	0.00	0.00 %	0	3	-
35.00	2.55	2.55	2.55	2.55	0.00	0.00 %	0	337	-
36.00	1.95	2.15	1.75	2.05	-0.35	-16.67 %	16	184	2025/2/15
37.00	1.30	1.50	1.12	1.40	-0.38	-25.33 %	41	163	2025/2/15
38.00	0.85	0.95	0.75	0.90	-0.27	-26.47 %	30	368	2025/2/15
39.00	0.50	0.60	0.38	0.55	-0.27	-41.54 %	24	113	2025/2/15
40.00	0.30	0.30	0.30	0.30	0.00	0.00 %	0	1,850	-
41.00	0.15	0.25	0.15	0.20	-0.25	-62.50 %	10	53	2025/2/15
42.00	0.16	0.16	0.16	0.16	0.00	0.00 %	0	15	-
43.00	0.32	0.32	0.32	0.32	0.00	0.00 %	0	4	-
44.00	0.14	0.14	0.14	0.14	0.00	0.00 %	0	1	-
45.00	0.05	0.15	0.04	0.10	-0.03	-42.86 %	167	1,582	2025/2/15
46.00	0.05	0.05	0.05	0.05	0.00	0.00 %	5	30	2025/2/15

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.00	0.07	0.75	0.07	0.41	0.00	0.00 %	0	74	-
29.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	11	-
30.00	0.05	0.30	0.06	0.175	-0.04	-40.00 %	142	296	2025/2/15
31.00	0.10	0.15	0.10	0.125	0.00	0.00 %	0	3	-
32.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
33.00	0.45	0.45	0.45	0.45	0.00	0.00 %	0	18	-
34.00	0.15	0.30	0.25	0.225	-0.25	-50.00 %	1	10	2025/2/15
35.00	0.35	0.45	0.45	0.40	-0.10	-18.18 %	61	1,064	2025/2/15
36.00	1.00	1.00	1.00	1.00	0.00	0.00 %	0	48	-
37.00	1.36	1.36	1.36	1.36	0.00	0.00 %	0	31	-
38.00	2.00	2.00	2.00	2.00	0.00	0.00 %	0	34	-
39.00	2.95	2.95	2.95	2.95	0.00	0.00 %	0	10	-
40.00	2.80	3.20	2.95	3.00	-0.23	-7.23 %	13	244	2025/2/15
41.00	3.60	4.00	0.00	3.80	0.00	0.00 %	0	0	-
42.00	4.00	5.80	4.72	4.90	0.00	0.00 %	0	1	-
43.00	5.20	6.40	0.00	5.80	0.00	0.00 %	0	0	-
44.00	5.90	7.80	0.00	6.85	0.00	0.00 %	0	0	-
45.00	8.00	8.00	8.00	8.00	0.00	0.00 %	0	2,226	-
46.00	7.70	9.70	0.00	8.70	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
HCTIHealthcare Triangle Inc	US$ 0.925 (93.15%)	15.24M
EFOIEnergy Focus Inc	US$ 2.13 (65.12%)	14.8M
INTGIntergroup Corporation	US$ 22.80 (61.13%)	6
EDRYEuroDry Ltd	US$ 16.69 (58.95%)	7
FGMCFG Merger II Corporation	US$ 14.85 (54.45%)	11
RSLSReShape Lifesciences Inc	US$ 1.02 (-56.22%)	1.06M
INNVInnovAge Holding Corporation	US$ 1.81 (-46.61%)	1
KTCCKeyTronic Corporation	US$ 2.01 (-36.79%)	1
DAREDare Bioscience Inc	US$ 2.01 (-33.88%)	2
APYXApyx Medical Corporation	US$ 1.01 (-32.67%)	1
ADTXAditxt Inc	US$ 0.09 (28.57%)	147.44M
GLYCGlycoMimetics Inc	US$ 0.3975 (37.07%)	24.89M
DGLYDigital Ally Inc	US$ 0.0797 (3.91%)	19.24M
HCTIHealthcare Triangle Inc	US$ 0.925 (93.15%)	15.24M
EFOIEnergy Focus Inc	US$ 2.13 (65.12%)	14.8M

tw0122

Last round up to $1.40s but this round .81 + 70% looks ok

Katfish

Katfish 3分前

Stocks with buying interest early AM:
HCTI
EFOI
GLYC
SRM
SOBR
SLDB
IPHA

glenn1919

glenn1919 3分前

BZAI.............................................................https://stockcharts.com/h-sc/ui?s=BZAI&p=W&b=5&g=0&id=p86431144783

tw0122

Jake731

Jake731 4分前

Good morning all,,,,

T
P
T
W
.
.
.
.

makinezmoney

makinezmoney 4分前

$SLDB: Now we know why............. Booming over $7

They always get the information first...................................

Solid Biosciences Reports Positive Initial Clinical Data from Next-Generation Duchenne Gene Therapy Candidate SGT-003

rolvram

rolvram 4分前

DeepSeek Did Nvidia a Favor
Nvidia has big year ahead, but selloff might set better stage for chip product transition
WSJ Feb. 17, 2025 5:30 am ET

DeepSeek hasn’t sunk Nvidia’s NVDA 2.63%increase; green up pointing triangle prospects for a big year. But more-grounded hop

glenn1919

glenn1919 5分前

SPGC...................................https://stockcharts.com/h-sc/ui?s=SPGC&p=W&b=5&g=0&id=p86431144783

Stino2

I have this stock since 09/23 and have lost 55400€, this is because RS after RS after RS 🤮

AugustaFriends

AugustaFriends 6分前

Good morning all please read 📚

My niece, 11 years old, is hospitalized with cancer, my cousin has setup a mealtrain to help with some of the costs of her hospital.

God bless 🙌 🙏

#Hospitalized #donations

If yo

glenn1919

glenn1919 8分前

ALLO.............................................https://stockcharts.com/h-sc/ui?s=ALLO&p=W&b=5&g=0&id=p86431144783

Mother Lode

Mother Lode 8分前

looks like a management shakeup. I guess we will know more around 9 am with the conference call

highlandernew

highlandernew 8分前

🔴🔴DECADES of OBSOLESCENCE killing AMC are ENDING?:

https://investorshub.advfn.com/uimage/uploads/2024/11/26/orfuyAMC_OBSOLESCENCE2.png
https://investorshub.advfn.com/uimage/uploads/2024/11/22/ftwvhAMC_I_DID_THAT_NOT_SORRY.png
https://investorshub.advfn.co

Invest-in-America

Invest-in-America 9分前

EFOI: "Retire early", right?? (Remember YOUR post years ago, Homeboy, to some iHuber??)

glenn1919

glenn1919 9分前

TDTH.................................................https://stockcharts.com/h-sc/ui?s=TDTH&p=W&b=5&g=0&id=p86431144783

trader_ron

trader_ron 10分前

$CBLO - The Company is a #cryptocurrency mining company dedicated to harnessing the power of #blockchain #technology through secure and efficient mining operations. With a focus on sustainability and cutting-edge mining equipment, we are at the forefront of the global cryptocurrency #mining industry

trader_ron

trader_ron 10分前

$CBLO - The Company is a #cryptocurrency mining company dedicated to harnessing the power of #blockchain #technology through secure and efficient mining operations. With a focus on sustainability and cutting-edge mining equipment, we are at the forefront of the global cryptocurrency #mining industry

glenn1919

glenn1919 11分前

CCTG...........................................................https://stockcharts.com/h-sc/ui?s=CCTG&p=W&b=5&g=0&id=p86431144783

stocktowatch

stocktowatch 11分前

$AMPG ON ALERT - AmpliTech Group Announces Over $2.1M in New Purchase Orders in Q1, All Set for Delivery in Fiscal Year 2025
HAUPPAUGE, N.Y., Feb. 11, 2025 (GLOBE NEWSWIRE) -- AmpliTech Group, Inc. (Nasdaq: AMPG, AMPGW), a leading innovator in signal processing components for satellite commu

Invest-in-America

Invest-in-America 11分前

EFOI: And almost exactly one year later!!

TheFinalCD

TheFinalCD 11分前

https://x.com/lifesciencerpt/status/1891824493548454292

RIGATONI

RIGATONI 12分前

~SPRC .57 won a lawsuit news...

https://www.globenewswire.com/news-release/2025/02/18/3027706/0/en/SciSparc-Secures-Favorable-Settlement-in-Lawsuit-It-Filed-Receiving-Cash-Compensation-and-a-Full-Release-from-All-Commitments-Royalties-and-Allegations-Asserted-Against-It-on-Claim.html

StayHumble

StayHumble 12分前

"I ShortNaked🔥24/7" tops it per X MorganStanleyEmployee🔥
“Gaming Wall Street”- HBO Documentary

Ex Morgan Stanley employee explains the situation about shorting and naked shorting perfectly!

Again, this is a MUST WATCH video

budfoxfun

budfoxfun 13分前

$SGTM New to The Street Premieres Back-to-Back Episodes on Bloomberg: Episode 624 Aired Last Night, Episode 625 Airs Tonight at 6:30 PM EST as Sponsored Programming https://finance.yahoo.com/news/street-premieres-back-back-episodes-205500650.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr

budfoxfun

budfoxfun 14分前

XLR8®Bio and HumiSoil® are created using recycled nutrients including food & vegetative waste and manures. By recycling these existing nutrients, we are closing the loop on the circular economy and saving growers money on expensive inputs. Utilising waste from their own land where possible.

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約