ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
Semtech Corp

Semtech Corp (SMTC)

28.01
-1.70
(-5.72%)
終了 4月7日 5:00AM
27.90
-0.11
(-0.39%)
取引時間後: 6:47AM

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
20.007.308.606.807.95-6.20-47.69 %7212025/4/04
25.004.004.903.094.45-2.82-47.72 %1512025/4/05
29.001.502.351.231.925-5.33-81.25 %1202025/4/05
30.000.902.001.101.45-1.00-47.62 %16502025/4/05
31.000.701.450.951.075-1.12-54.11 %33892025/4/05
32.000.651.250.500.95-1.07-68.15 %4132025/4/05
33.000.501.200.400.85-2.50-86.21 %19172025/4/05
34.000.350.801.000.5750.000.00 %043-
35.000.250.700.900.4750.000.00 %02,046-
36.000.150.350.900.250.000.00 %0300-
37.000.050.300.550.1750.000.00 %035-
38.000.100.400.250.25-0.85-77.27 %32782025/4/05

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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
20.000.150.750.550.450.511,275.00 %3112025/4/05
25.000.501.601.401.051.00250.00 %1304872025/4/05
29.002.353.504.202.9253.05265.22 %14382025/4/05
30.002.704.104.603.402.44112.96 %2832025/4/04
31.003.904.602.404.250.000.00 %0779-
32.004.705.604.775.153.27218.00 %13802025/4/04
33.005.406.204.145.800.000.00 %032-
34.006.207.207.106.703.60102.86 %12162025/4/05
35.007.208.208.497.703.2963.27 %112472025/4/05
36.007.909.209.608.557.03273.54 %151192025/4/05
37.008.8010.204.309.500.000.00 %035-
38.009.5011.408.2510.450.000.00 %056-

ムーバー

すべて表示
  • 出来高
  • 値上がり率
  • 値下がり率
銘柄コード株価出来高
AREBAmerican Rebel Holdings Inc
US$ 19.50
(392.42%)
83.21M
AEHLAntelope Enterprise Holdings Ltd
US$ 4.20
(100.00%)
11.16M
CXAICXApp Inc
US$ 1.4108
(74.86%)
92.26M
XHGXChange TED Inc
US$ 1.11
(50.00%)
2.99M
WCTWellchange Holdings Company Limited
US$ 0.279
(43.08%)
208.11M
VRPXVirpax Pharmaceuticals Inc
US$ 0.35
(-47.72%)
187.6k
NMTCNeuroOne Medical Technologies Corporation
US$ 0.48
(-44.19%)
2.02M
SONMSonim Technologies Inc
US$ 1.80
(-32.58%)
2.14M
PRPHProPhase Labs Inc
US$ 0.24
(-30.64%)
3.48M
VCIGVCI Global Ltd
US$ 4.2994
(-28.07%)
249.08k
NVDANVIDIA Corporation
US$ 94.31
(-7.36%)
532.11M
MULNMullen Automotive Inc
US$ 0.0775
(-2.52%)
368.33M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 7.9301
(-20.94%)
344.3M
DMNDamon Inc
US$ 0.0135
(-10.60%)
293.03M
TQQQProShares UltraPro QQQ
US$ 41.09
(-18.31%)
258.03M