Semtech SMTC - オプションチェーン | ADVFN

US Dollar vs Yen

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。

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

37.30

-0.08

( -0.21% )

プレマーケット: 10:01PM

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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
29.00	7.40	10.10	0.00	8.75	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	3.50	3.80	3.10	3.65	0.00	0.00 %	0	3	-
35.00	2.55	2.55	2.55	2.55	0.00	0.00 %	0	337	-
36.00	1.75	1.75	1.75	1.75	0.00	0.00 %	0	184	-
37.00	1.12	1.12	1.12	1.12	0.00	0.00 %	0	163	-
38.00	0.75	0.75	0.75	0.75	0.00	0.00 %	0	368	-
39.00	0.38	0.38	0.38	0.38	0.00	0.00 %	0	113	-
40.00	0.25	0.35	0.30	0.30	-0.05	-14.29 %	220	1,850	2025/2/15
41.00	0.15	0.15	0.15	0.15	0.00	0.00 %	0	53	-
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	0.75	0.14	0.445	0.00	0.00 %	0	1	-
45.00	0.04	0.04	0.04	0.04	0.00	0.00 %	0	1,582	-
46.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	30	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.75	0.05	0.40	0.00	0.00 %	0	11	-
30.00	0.06	0.06	0.06	0.06	0.00	0.00 %	0	296	-
31.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	3	-
32.00	0.05	0.45	0.00	0.25	0.00	0.00 %	0	0	-
33.00	0.05	0.25	0.45	0.15	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	0.45	0.45	0.45	0.45	0.00	0.00 %	0	1,064	-
36.00	0.55	0.70	1.00	0.625	-0.05	-4.76 %	4	48	2025/2/15
37.00	0.90	1.10	1.36	1.00	0.06	4.62 %	26	31	2025/2/15
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	2.95	2.95	2.95	2.95	0.00	0.00 %	0	244	-
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	7.50	7.80	8.00	7.65	-0.35	-4.19 %	1,101	2,226	2025/2/15
46.00	0.00	0.00	0.00	0.00	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
SLDBSolid Biosciences Inc	US$ 7.02 (74.19%)	17.06M
EFOIEnergy Focus Inc	US$ 2.15 (66.67%)	15.92M
INTGIntergroup Corporation	US$ 22.80 (61.13%)	6
EDRYEuroDry Ltd	US$ 16.69 (58.95%)	8
FGMCFG Merger II Corporation	US$ 14.85 (54.45%)	11
RSLSReShape Lifesciences Inc	US$ 0.99 (-57.51%)	1.29M
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%)	3
BPTHBio Path Holdings Inc	US$ 0.4199 (-33.69%)	595.09k
ADTXAditxt Inc	US$ 0.0826 (18.00%)	160.77M
GLYCGlycoMimetics Inc	US$ 0.3679 (26.86%)	26.82M
HCTIHealthcare Triangle Inc	US$ 0.7388 (54.27%)	21.67M
DGLYDigital Ally Inc	US$ 0.0812 (5.87%)	20.43M
SLDBSolid Biosciences Inc	US$ 7.02 (74.19%)	17.06M

i_like_bb_stock

i_like_bb_stock 5分前

ADIA news Adia Med Partners with Premier FDA-Approved Lab for High-Quality Umbilical Cord Stem Cell and Exosome Products https://www.otcmarkets.com/stock/ADIA/news/Adia-Med-Partners-with-Premier-FDA-Approved-Lab-for-High-Quality-Umbilical-Cord-Stem-Cell-and-Exosome-Products?id=467906

i_like_bb_stock

i_like_bb_stock 5分前

Juntao

i_like_bb_stock

i_like_bb_stock 6分前

news Adia Med Partners with Premier FDA-Approved Lab for High-Quality Umbilical Cord Stem Cell and Exosome Products https://www.otcmarkets.com/stock/ADIA/news/Adia-Med-Partners-with-Premier-FDA-Approved-Lab-for-High-Quality-Umbilical-Cord-Stem-Cell-and-Exosome-Products?id=467906

i_like_bb_stock

i_like_bb_stock 6分前

ADIA news Adia Med Partners with Premier FDA-Approved Lab for High-Quality Umbilical Cord Stem Cell and Exosome Products https://www.otcmarkets.com/stock/ADIA/news/Adia-Med-Partners-with-Premier-FDA-Approved-Lab-for-High-Quality-Umbilical-Cord-Stem-Cell-and-Exosome-Products?id=467906

IhidfromtheX

IhidfromtheX 7分前

Ok...Talk of the FDA slowing down etc...No problem here... https://finance.yahoo.com/news/chimerix-announces-fda-acceptance-priority-120000372.html

Sideem

Good to see the pre-green. Will the green stay?

georgie18

georgie18 7分前

AVGR...Looks like it may delist...🥳shows no L2...says internal halt on OTC markets...

georgie18

georgie18 7分前

AVGR...Looks like it may delist...🥳shows no L2...says internal halt on OTC markets...

Here Today

Here Today 7分前

Huge Believer and buyer of shares of more than 9.99% of all Outstanding Shares

https://www.sec.gov/Archives/edgar/data/1829635/000095017025021455/xslSCHEDULE_13G_X01/primar

georgie18

georgie18 7分前

AVGR...Looks like it may delist...🥳shows no L2...says internal halt on OTC markets...

Crawfors

Crawfors 7分前

46.5% margins are pretty dang impressive. Can't be upset about that.

$EDXC

georgie18

georgie18 7分前

AVGR...Looks like it may delist...🥳shows no L2...says internal halt on OTC markets...

TheFinalCD

TheFinalCD 8分前

https://x.com/NuntioBot/status/1891835713668161922

Crawfors

Crawfors 8分前

• Revenue increased 164% year-over-year, reaching $632K in Q4 2024, demonstrating growing demand for our products.

• Our gross margin improved to 46.5%, indicating enhanced financial efficiency.

$EDXC

Crawfors

Crawfors 8分前

Acknowledging the Challenges
It’s no secret that our financial position has been strained, with limited working capital and a heavy reliance on convertible financing in the past. We’ve experienced dilution, debt pressure, and cash flow constraints, all of which have made it difficult to opera

Torez

Lots of comedians in here. Short bus party not a yaht party for you all

Crawfors

Crawfors 8分前

https://www.newmediawire.com/news/endexx-corporation-announces-filing-of-q4-2024-financials-removal-of-yield-sign-and-ceo-update-on-growth-strategy-7079432?fbclid=IwY2xjawIhZiJleHRuA2FlbQIxMAABHbyr1bnNTeqMN7dIxtbLtKWPJT_Z-BarsdskOUFhhbk4Yv8wmDhd56UjXg_aem_MXr--hJ2dCo1HspBvETtkA

newmedman

newmedman 9分前

Bombs are going to fly. If you thought trump was a dumbfuck just wait for what's coming.

RobotDroid

RobotDroid 9分前

A no name reasearch group spews fiction for the paid pumpers. Wow, not impressive at all. Hopium rules, reality falls!

AyaStocks

AyaStocks 10分前

GM $ADIA players! Watching for a move back up to higher levels today. This is way undervalued here below a dime.

Crawfors

Crawfors 10分前

Here Today

Here Today 10分前

Watch Out FDA!!!! There is a new Sheriff in town and all your CROOKED DEALS with those Big Pharma's of the world trying to STOP and Destroy new Treatments and or cures before they can begin is coming to an end in my opinion!!!!

fredscott36

fredscott36 11分前

25/marty to venable.

...

georgie18

georgie18 11分前

SEPN...$13.70...🥳...T3 Halt...

georgie18

Member Level
Re: georgie18 post# 674144

Friday, February 14, 2025 3:31:11 PM

Post#
674545
of 674615
SEPN...$13.03...🥳...Slowly creeping up...

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