Italia markets open in 6 hours 53 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
54.491,62 -2.101,71 (-3,71%) CMC Crypto 200
1.280,76 -58,31 (-4,35%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240503C00360000 | 2024-04-23 10:42AM EDT | 360.00 | 428.00 | 376.20 | 380.80 | 0.00 | - | - | 2 | 371.88% |
| SMCI240503C00390000 | 2024-04-22 10:52AM EDT | 390.00 | 306.80 | 346.20 | 350.80 | 0.00 | - | - | 1 | 333.20% |
| SMCI240503C00400000 | 2024-05-01 9:33AM EDT | 400.00 | 339.20 | 336.80 | 340.50 | -50.80 | -13.03% | 2 | 7 | 342.19% |
| SMCI240503C00410000 | 2024-04-22 10:52AM EDT | 410.00 | 287.50 | 326.20 | 330.80 | 0.00 | - | - | 1 | 308.98% |
| SMCI240503C00450000 | 2024-05-01 9:34AM EDT | 450.00 | 295.00 | 286.80 | 290.60 | -75.00 | -20.27% | 10 | 10 | 286.33% |
| SMCI240503C00500000 | 2024-05-01 3:31PM EDT | 500.00 | 255.00 | 236.90 | 240.60 | -105.00 | -29.17% | 2 | 34 | 234.38% |
| SMCI240503C00520000 | 2024-04-30 9:32AM EDT | 520.00 | 372.00 | 216.40 | 220.90 | 0.00 | - | 1 | 7 | 206.25% |
| SMCI240503C00530000 | 2024-04-29 9:30AM EDT | 530.00 | 306.00 | 206.40 | 211.00 | 0.00 | - | 1 | 12 | 199.71% |
| SMCI240503C00545000 | 2024-04-22 11:59AM EDT | 545.00 | 174.30 | 191.40 | 196.00 | 0.00 | - | - | 14 | 184.77% |
| SMCI240503C00550000 | 2024-04-30 1:09PM EDT | 550.00 | 318.42 | 186.90 | 190.70 | 0.00 | - | 2 | 55 | 185.55% |
| SMCI240503C00555000 | 2024-04-23 11:01AM EDT | 555.00 | 227.20 | 181.40 | 186.00 | 0.00 | - | - | 1 | 174.90% |
| SMCI240503C00565000 | 2024-04-22 12:38PM EDT | 565.00 | 156.10 | 171.50 | 176.00 | 0.00 | - | - | 8 | 167.97% |
| SMCI240503C00570000 | 2024-04-26 3:57PM EDT | 570.00 | 291.59 | 166.50 | 171.10 | 0.00 | - | 2 | 2 | 165.63% |
| SMCI240503C00575000 | 2024-05-01 2:53PM EDT | 575.00 | 190.00 | 161.50 | 166.10 | -128.60 | -40.36% | 1 | 5 | 160.74% |
| SMCI240503C00580000 | 2024-04-26 3:15PM EDT | 580.00 | 272.02 | 156.50 | 161.10 | 0.00 | - | 1 | 14 | 155.86% |
| SMCI240503C00585000 | 2024-04-25 9:34AM EDT | 585.00 | 157.60 | 151.60 | 156.10 | 0.00 | - | - | 1 | 153.22% |
| SMCI240503C00590000 | 2024-04-29 3:08PM EDT | 590.00 | 288.90 | 146.60 | 151.20 | 0.00 | - | 4 | 10 | 150.39% |
| SMCI240503C00595000 | 2024-04-29 3:08PM EDT | 595.00 | 284.00 | 141.60 | 146.20 | 0.00 | - | 6 | 8 | 145.51% |
| SMCI240503C00600000 | 2024-05-01 2:21PM EDT | 600.00 | 143.30 | 137.20 | 141.00 | -127.07 | -47.00% | 66 | 56 | 147.41% |
| SMCI240503C00605000 | 2024-05-01 10:09AM EDT | 605.00 | 118.30 | 131.70 | 136.30 | -73.70 | -38.39% | 1 | 5 | 139.26% |
| SMCI240503C00610000 | 2024-05-01 10:00AM EDT | 610.00 | 126.16 | 126.80 | 131.40 | -134.72 | -51.64% | 2 | 5 | 137.40% |
| SMCI240503C00615000 | 2024-04-26 3:09PM EDT | 615.00 | 240.00 | 121.80 | 126.40 | 0.00 | - | 2 | 2 | 132.42% |
| SMCI240503C00620000 | 2024-05-01 9:33AM EDT | 620.00 | 129.60 | 116.90 | 121.50 | -119.62 | -48.00% | 1 | 30 | 130.13% |
| SMCI240503C00625000 | 2024-04-30 9:30AM EDT | 625.00 | 263.40 | 111.90 | 116.50 | 0.00 | - | 1 | 2 | 125.10% |
| SMCI240503C00630000 | 2024-05-01 11:59AM EDT | 630.00 | 88.40 | 107.00 | 111.60 | -149.75 | -62.88% | 3 | 6 | 122.46% |
| SMCI240503C00635000 | 2024-05-01 11:25AM EDT | 635.00 | 77.00 | 102.10 | 106.70 | -164.54 | -68.12% | 3 | 8 | 119.58% |
| SMCI240503C00640000 | 2024-05-01 11:32AM EDT | 640.00 | 73.43 | 97.20 | 101.80 | -176.87 | -70.66% | 2 | 4 | 116.46% |
| SMCI240503C00645000 | 2024-05-01 11:22AM EDT | 645.00 | 65.80 | 92.30 | 96.80 | -32.40 | -32.99% | 8 | 9 | 112.21% |
| SMCI240503C00650000 | 2024-05-01 2:18PM EDT | 650.00 | 118.00 | 87.80 | 91.80 | -94.31 | -44.42% | 59 | 30 | 111.23% |
| SMCI240503C00655000 | 2024-04-30 9:31AM EDT | 655.00 | 236.30 | 82.80 | 87.20 | 0.00 | - | 2 | 7 | 108.91% |
| SMCI240503C00660000 | 2024-05-01 12:37PM EDT | 660.00 | 75.00 | 77.80 | 82.30 | -109.67 | -59.39% | 30 | 14 | 104.18% |
| SMCI240503C00665000 | 2024-04-26 3:58PM EDT | 665.00 | 200.26 | 72.80 | 77.50 | 0.00 | - | 1 | 13 | 100.00% |
| SMCI240503C00670000 | 2024-05-01 12:53PM EDT | 670.00 | 59.70 | 67.90 | 72.60 | -153.30 | -71.97% | 18 | 12 | 95.70% |
| SMCI240503C00675000 | 2024-05-01 11:34AM EDT | 675.00 | 47.00 | 63.40 | 67.90 | -142.00 | -75.13% | 25 | 43 | 94.63% |
| SMCI240503C00680000 | 2024-05-01 3:39PM EDT | 680.00 | 61.00 | 58.80 | 62.60 | -151.56 | -71.30% | 45 | 39 | 89.33% |
| SMCI240503C00685000 | 2024-05-01 11:21AM EDT | 685.00 | 34.00 | 54.10 | 58.50 | -149.71 | -81.49% | 18 | 18 | 89.15% |
| SMCI240503C00690000 | 2024-05-01 3:17PM EDT | 690.00 | 78.99 | 49.80 | 53.80 | -110.01 | -58.21% | 77 | 38 | 87.22% |
| SMCI240503C00695000 | 2024-05-01 3:31PM EDT | 695.00 | 61.30 | 45.30 | 49.50 | -119.13 | -66.03% | 31 | 31 | 85.41% |
| SMCI240503C00700000 | 2024-05-01 3:53PM EDT | 700.00 | 44.00 | 41.30 | 45.30 | -123.25 | -73.69% | 1,547 | 375 | 84.97% |
| SMCI240503C00705000 | 2024-05-01 3:49PM EDT | 705.00 | 40.40 | 38.30 | 40.70 | -131.89 | -76.55% | 455 | 52 | 85.46% |
| SMCI240503C00710000 | 2024-05-01 3:40PM EDT | 710.00 | 39.00 | 34.50 | 36.80 | -129.94 | -76.91% | 1,544 | 63 | 84.59% |
| SMCI240503C00715000 | 2024-05-01 3:26PM EDT | 715.00 | 52.28 | 30.80 | 33.40 | -101.72 | -66.05% | 361 | 89 | 84.45% |
| SMCI240503C00720000 | 2024-05-01 3:56PM EDT | 720.00 | 31.00 | 26.50 | 30.10 | -119.30 | -79.37% | 1,795 | 179 | 82.04% |
| SMCI240503C00725000 | 2024-05-01 3:52PM EDT | 725.00 | 24.30 | 24.00 | 26.20 | -161.65 | -86.93% | 1,049 | 56 | 81.74% |
| SMCI240503C00730000 | 2024-05-01 3:57PM EDT | 730.00 | 23.50 | 21.20 | 23.10 | -119.50 | -83.57% | 3,546 | 115 | 81.62% |
| SMCI240503C00735000 | 2024-05-01 3:53PM EDT | 735.00 | 21.50 | 18.80 | 20.30 | -117.50 | -84.53% | 882 | 40 | 82.07% |
| SMCI240503C00740000 | 2024-05-01 3:59PM EDT | 740.00 | 17.10 | 16.50 | 17.70 | -122.42 | -87.74% | 2,390 | 107 | 82.19% |
| SMCI240503C00742500 | 2024-05-01 3:58PM EDT | 742.50 | 17.10 | 14.80 | 16.50 | -122.58 | -87.76% | 466 | 5 | 80.83% |
| SMCI240503C00745000 | 2024-05-01 3:57PM EDT | 745.00 | 15.00 | 13.70 | 15.30 | -118.50 | -88.76% | 723 | 43 | 80.59% |
| SMCI240503C00747500 | 2024-05-01 3:55PM EDT | 747.50 | 15.02 | 13.20 | 14.30 | -134.48 | -89.95% | 308 | 15 | 81.96% |
| SMCI240503C00750000 | 2024-05-01 3:59PM EDT | 750.00 | 12.40 | 12.00 | 13.10 | -113.13 | -90.12% | 7,559 | 321 | 80.97% |
| SMCI240503C00752500 | 2024-05-01 3:58PM EDT | 752.50 | 12.90 | 10.70 | 12.30 | -129.10 | -90.92% | 440 | 7 | 80.43% |
| SMCI240503C00755000 | 2024-05-01 3:59PM EDT | 755.00 | 11.40 | 10.00 | 11.40 | -135.65 | -92.25% | 584 | 66 | 80.83% |
| SMCI240503C00757500 | 2024-05-01 3:59PM EDT | 757.50 | 10.80 | 9.60 | 10.60 | -156.90 | -93.56% | 488 | 12 | 81.98% |
| SMCI240503C00760000 | 2024-05-01 3:59PM EDT | 760.00 | 9.90 | 9.00 | 9.80 | -110.10 | -91.75% | 3,005 | 152 | 82.43% |
| SMCI240503C00762500 | 2024-05-01 3:59PM EDT | 762.50 | 7.90 | 7.90 | 9.00 | -106.30 | -93.08% | 306 | 4 | 81.36% |
| SMCI240503C00765000 | 2024-05-01 3:59PM EDT | 765.00 | 8.23 | 7.10 | 8.40 | -107.21 | -92.87% | 2,375 | 118 | 81.31% |
| SMCI240503C00770000 | 2024-05-01 3:59PM EDT | 770.00 | 6.60 | 6.50 | 7.00 | -110.78 | -94.38% | 3,479 | 180 | 82.74% |
| SMCI240503C00775000 | 2024-05-01 3:59PM EDT | 775.00 | 5.93 | 5.50 | 6.00 | -104.97 | -94.65% | 1,642 | 110 | 83.37% |
| SMCI240503C00780000 | 2024-05-01 3:59PM EDT | 780.00 | 4.80 | 4.60 | 5.00 | -106.40 | -95.68% | 4,164 | 391 | 83.46% |
| SMCI240503C00785000 | 2024-05-01 3:59PM EDT | 785.00 | 4.30 | 3.40 | 4.30 | -100.80 | -95.91% | 817 | 73 | 82.57% |
| SMCI240503C00790000 | 2024-05-01 3:59PM EDT | 790.00 | 3.43 | 3.20 | 3.60 | -93.78 | -96.47% | 2,070 | 626 | 84.55% |
| SMCI240503C00795000 | 2024-05-01 3:59PM EDT | 795.00 | 3.00 | 2.50 | 3.10 | -92.39 | -96.86% | 638 | 95 | 84.64% |
| SMCI240503C00800000 | 2024-05-01 3:59PM EDT | 800.00 | 2.35 | 2.35 | 2.55 | -85.85 | -97.34% | 17,259 | 917 | 86.30% |
| SMCI240503C00805000 | 2024-05-01 3:59PM EDT | 805.00 | 2.10 | 2.00 | 2.30 | -96.17 | -97.86% | 952 | 106 | 87.96% |
| SMCI240503C00810000 | 2024-05-01 3:56PM EDT | 810.00 | 1.95 | 1.65 | 2.00 | -90.16 | -97.88% | 1,862 | 128 | 88.82% |
| SMCI240503C00815000 | 2024-05-01 3:57PM EDT | 815.00 | 1.60 | 1.30 | 1.70 | -87.69 | -98.21% | 481 | 111 | 89.06% |
| SMCI240503C00820000 | 2024-05-01 3:59PM EDT | 820.00 | 1.40 | 1.25 | 1.50 | -78.28 | -98.24% | 3,752 | 325 | 91.46% |
| SMCI240503C00825000 | 2024-05-01 3:59PM EDT | 825.00 | 1.35 | 1.10 | 1.40 | -76.55 | -98.27% | 897 | 234 | 93.63% |
| SMCI240503C00830000 | 2024-05-01 3:59PM EDT | 830.00 | 1.10 | 1.05 | 1.25 | -72.30 | -98.50% | 1,136 | 140 | 95.92% |
| SMCI240503C00835000 | 2024-05-01 3:56PM EDT | 835.00 | 1.14 | 0.75 | 1.15 | -69.64 | -98.39% | 540 | 303 | 96.14% |
| SMCI240503C00840000 | 2024-05-01 3:57PM EDT | 840.00 | 0.90 | 0.85 | 1.05 | -66.70 | -98.67% | 2,421 | 323 | 99.85% |
| SMCI240503C00845000 | 2024-05-01 3:54PM EDT | 845.00 | 0.75 | 0.75 | 0.95 | -65.02 | -98.86% | 585 | 183 | 101.42% |
| SMCI240503C00850000 | 2024-05-01 3:59PM EDT | 850.00 | 0.77 | 0.70 | 0.80 | -62.47 | -98.78% | 5,375 | 811 | 102.69% |
| SMCI240503C00855000 | 2024-05-01 3:59PM EDT | 855.00 | 0.75 | 0.65 | 0.85 | -60.49 | -98.78% | 518 | 220 | 106.15% |
| SMCI240503C00860000 | 2024-05-01 3:58PM EDT | 860.00 | 0.66 | 0.50 | 0.80 | -57.58 | -98.87% | 632 | 429 | 106.98% |
| SMCI240503C00865000 | 2024-05-01 3:59PM EDT | 865.00 | 0.65 | 0.60 | 0.85 | -55.67 | -98.85% | 339 | 287 | 112.31% |
| SMCI240503C00870000 | 2024-05-01 3:59PM EDT | 870.00 | 0.60 | 0.55 | 0.70 | -54.90 | -98.92% | 710 | 513 | 112.89% |
| SMCI240503C00875000 | 2024-05-01 3:58PM EDT | 875.00 | 0.65 | 0.35 | 0.65 | -50.85 | -98.74% | 718 | 331 | 112.16% |
| SMCI240503C00880000 | 2024-05-01 3:54PM EDT | 880.00 | 0.65 | 0.40 | 0.60 | -49.60 | -98.71% | 490 | 299 | 115.28% |
| SMCI240503C00885000 | 2024-05-01 3:36PM EDT | 885.00 | 0.80 | 0.40 | 0.75 | -47.17 | -98.33% | 222 | 285 | 120.95% |
| SMCI240503C00890000 | 2024-05-01 3:53PM EDT | 890.00 | 0.50 | 0.45 | 0.50 | -43.70 | -98.87% | 566 | 593 | 120.51% |
| SMCI240503C00895000 | 2024-05-01 3:52PM EDT | 895.00 | 0.55 | 0.30 | 0.65 | -43.14 | -98.74% | 338 | 294 | 123.54% |
| SMCI240503C00900000 | 2024-05-01 3:59PM EDT | 900.00 | 0.50 | 0.45 | 0.50 | -41.78 | -98.82% | 5,655 | 1,415 | 126.56% |
| SMCI240503C00905000 | 2024-05-01 3:50PM EDT | 905.00 | 0.40 | 0.40 | 0.70 | -40.70 | -99.03% | 427 | 297 | 132.32% |
| SMCI240503C00910000 | 2024-05-01 3:32PM EDT | 910.00 | 0.55 | 0.35 | 0.65 | -38.08 | -98.58% | 417 | 720 | 133.50% |
| SMCI240503C00915000 | 2024-05-01 3:25PM EDT | 915.00 | 0.73 | 0.25 | 0.65 | -37.32 | -98.08% | 120 | 181 | 134.38% |
| SMCI240503C00920000 | 2024-05-01 2:54PM EDT | 920.00 | 0.35 | 0.25 | 0.50 | -35.62 | -99.03% | 459 | 580 | 133.79% |
| SMCI240503C00925000 | 2024-05-01 3:59PM EDT | 925.00 | 0.35 | 0.25 | 0.60 | -33.69 | -98.97% | 575 | 321 | 138.97% |
| SMCI240503C00930000 | 2024-05-01 3:47PM EDT | 930.00 | 0.26 | 0.20 | 0.40 | -32.04 | -99.20% | 338 | 492 | 135.35% |
| SMCI240503C00935000 | 2024-05-01 3:56PM EDT | 935.00 | 0.34 | 0.20 | 0.40 | -31.46 | -98.93% | 147 | 134 | 138.09% |
| SMCI240503C00940000 | 2024-05-01 3:59PM EDT | 940.00 | 0.30 | 0.30 | 0.60 | -28.10 | -98.94% | 186 | 222 | 148.44% |
| SMCI240503C00945000 | 2024-05-01 3:38PM EDT | 945.00 | 0.45 | 0.30 | 0.40 | -29.35 | -98.49% | 268 | 311 | 146.19% |
| SMCI240503C00950000 | 2024-05-01 3:59PM EDT | 950.00 | 0.34 | 0.30 | 0.35 | -27.09 | -98.76% | 1,529 | 1,476 | 147.46% |
| SMCI240503C00955000 | 2024-05-01 3:43PM EDT | 955.00 | 0.36 | 0.20 | 0.50 | -25.72 | -98.62% | 641 | 552 | 151.56% |
| SMCI240503C00960000 | 2024-05-01 3:51PM EDT | 960.00 | 0.30 | 0.20 | 0.35 | -24.73 | -98.80% | 310 | 278 | 149.51% |
| SMCI240503C00965000 | 2024-05-01 3:57PM EDT | 965.00 | 0.26 | 0.20 | 0.35 | -24.74 | -98.96% | 101 | 225 | 152.05% |
| SMCI240503C00970000 | 2024-05-01 3:38PM EDT | 970.00 | 0.25 | 0.25 | 0.50 | -22.17 | -98.88% | 185 | 237 | 160.74% |
| SMCI240503C00975000 | 2024-05-01 3:16PM EDT | 975.00 | 0.25 | 0.15 | 0.25 | -21.31 | -98.84% | 197 | 257 | 151.27% |
| SMCI240503C00980000 | 2024-05-01 3:22PM EDT | 980.00 | 0.40 | 0.25 | 0.45 | -20.52 | -98.09% | 156 | 384 | 164.45% |
| SMCI240503C00985000 | 2024-05-01 3:52PM EDT | 985.00 | 0.25 | 0.25 | 0.45 | -20.42 | -98.79% | 84 | 159 | 166.99% |
| SMCI240503C00990000 | 2024-05-01 3:47PM EDT | 990.00 | 0.32 | 0.20 | 0.40 | -18.68 | -98.32% | 90 | 369 | 166.21% |
| SMCI240503C00995000 | 2024-05-01 3:38PM EDT | 995.00 | 0.10 | 0.10 | 0.45 | -17.70 | -99.44% | 222 | 244 | 166.99% |
| SMCI240503C01000000 | 2024-05-01 3:59PM EDT | 1,000.00 | 0.25 | 0.20 | 0.25 | -16.81 | -98.53% | 4,073 | 3,510 | 165.43% |
| SMCI240503C01005000 | 2024-05-01 3:54PM EDT | 1,005.00 | 0.18 | 0.15 | 0.40 | -16.42 | -98.92% | 266 | 224 | 171.68% |
| SMCI240503C01010000 | 2024-05-01 3:52PM EDT | 1,010.00 | 0.15 | 0.15 | 0.30 | -15.41 | -99.04% | 646 | 542 | 170.12% |
| SMCI240503C01015000 | 2024-05-01 3:19PM EDT | 1,015.00 | 0.35 | 0.10 | 0.35 | -14.60 | -97.66% | 28 | 85 | 172.46% |
| SMCI240503C01020000 | 2024-05-01 3:35PM EDT | 1,020.00 | 0.23 | 0.10 | 0.35 | -13.27 | -98.30% | 719 | 604 | 174.71% |
| SMCI240503C01025000 | 2024-05-01 2:45PM EDT | 1,025.00 | 0.22 | 0.10 | 0.35 | -13.08 | -98.35% | 115 | 190 | 176.95% |
| SMCI240503C01030000 | 2024-05-01 2:57PM EDT | 1,030.00 | 0.10 | 0.10 | 0.30 | -11.85 | -99.16% | 600 | 285 | 176.95% |
| SMCI240503C01035000 | 2024-05-01 2:14PM EDT | 1,035.00 | 0.10 | 0.10 | 0.35 | -12.91 | -99.23% | 132 | 205 | 181.45% |
| SMCI240503C01040000 | 2024-05-01 3:31PM EDT | 1,040.00 | 0.18 | 0.10 | 0.25 | -11.32 | -98.43% | 425 | 502 | 178.71% |
| SMCI240503C01045000 | 2024-05-01 2:58PM EDT | 1,045.00 | 0.18 | 0.05 | 0.30 | -11.07 | -98.40% | 236 | 158 | 180.86% |
| SMCI240503C01050000 | 2024-05-01 3:54PM EDT | 1,050.00 | 0.15 | 0.10 | 0.15 | -10.85 | -98.64% | 1,167 | 1,061 | 176.76% |
| SMCI240503C01055000 | 2024-05-01 3:59PM EDT | 1,055.00 | 0.15 | 0.05 | 0.15 | -9.85 | -98.50% | 54 | 105 | 175.00% |
| SMCI240503C01060000 | 2024-05-01 3:37PM EDT | 1,060.00 | 0.15 | 0.05 | 0.15 | -9.27 | -98.41% | 588 | 666 | 176.95% |
| SMCI240503C01065000 | 2024-05-01 2:45PM EDT | 1,065.00 | 0.26 | 0.05 | 0.30 | -9.04 | -97.20% | 26 | 79 | 189.45% |
| SMCI240503C01070000 | 2024-05-01 3:54PM EDT | 1,070.00 | 0.10 | 0.05 | 0.15 | -8.40 | -98.82% | 248 | 322 | 180.86% |
| SMCI240503C01075000 | 2024-05-01 3:58PM EDT | 1,075.00 | 0.15 | 0.05 | 0.30 | -8.65 | -98.30% | 51 | 102 | 193.75% |
| SMCI240503C01080000 | 2024-05-01 3:37PM EDT | 1,080.00 | 0.15 | 0.10 | 0.15 | -7.35 | -98.00% | 72 | 222 | 189.06% |
| SMCI240503C01085000 | 2024-05-01 3:30PM EDT | 1,085.00 | 0.14 | 0.05 | 0.25 | -7.99 | -98.28% | 42 | 97 | 194.73% |
| SMCI240503C01090000 | 2024-05-01 3:02PM EDT | 1,090.00 | 0.05 | 0.05 | 0.30 | -7.17 | -99.31% | 49 | 305 | 199.90% |
| SMCI240503C01095000 | 2024-05-01 3:36PM EDT | 1,095.00 | 0.05 | 0.05 | 0.15 | -6.95 | -99.29% | 82 | 124 | 191.02% |
| SMCI240503C01100000 | 2024-05-01 3:58PM EDT | 1,100.00 | 0.10 | 0.10 | 0.15 | -6.60 | -98.51% | 1,471 | 2,294 | 197.27% |
| SMCI240503C01105000 | 2024-05-01 3:58PM EDT | 1,105.00 | 0.17 | 0.05 | 0.20 | -6.29 | -97.37% | 178 | 178 | 199.22% |
| SMCI240503C01110000 | 2024-05-01 3:18PM EDT | 1,110.00 | 0.11 | 0.05 | 0.20 | -5.86 | -98.16% | 287 | 184 | 201.17% |
| SMCI240503C01115000 | 2024-05-01 3:58PM EDT | 1,115.00 | 0.09 | 0.05 | 0.25 | -6.41 | -98.62% | 80 | 124 | 206.64% |
| SMCI240503C01120000 | 2024-05-01 3:52PM EDT | 1,120.00 | 0.17 | 0.05 | 0.20 | -6.33 | -97.38% | 184 | 289 | 205.08% |
| SMCI240503C01125000 | 2024-05-01 3:12PM EDT | 1,125.00 | 0.06 | 0.05 | 0.10 | -5.34 | -98.89% | 71 | 122 | 196.88% |
| SMCI240503C01130000 | 2024-05-01 2:57PM EDT | 1,130.00 | 0.06 | 0.05 | 0.10 | -5.10 | -98.84% | 128 | 233 | 198.83% |
| SMCI240503C01140000 | 2024-05-01 3:34PM EDT | 1,140.00 | 0.05 | 0.05 | 0.10 | -4.50 | -98.90% | 57 | 248 | 202.34% |
| SMCI240503C01150000 | 2024-05-01 3:56PM EDT | 1,150.00 | 0.05 | 0.05 | 0.10 | -4.16 | -98.81% | 338 | 1,278 | 206.25% |
| SMCI240503C01160000 | 2024-05-01 3:52PM EDT | 1,160.00 | 0.05 | 0.05 | 0.10 | -4.85 | -98.98% | 49 | 333 | 209.77% |
| SMCI240503C01170000 | 2024-05-01 3:36PM EDT | 1,170.00 | 0.05 | 0.05 | 0.10 | -3.65 | -98.65% | 100 | 436 | 213.28% |
| SMCI240503C01180000 | 2024-05-01 3:42PM EDT | 1,180.00 | 0.05 | 0.05 | 0.10 | -3.35 | -98.53% | 206 | 177 | 216.80% |
| SMCI240503C01190000 | 2024-05-01 3:39PM EDT | 1,190.00 | 0.05 | 0.00 | 0.05 | -2.95 | -98.33% | 167 | 205 | 201.56% |
| SMCI240503C01200000 | 2024-05-01 3:53PM EDT | 1,200.00 | 0.01 | 0.00 | 0.05 | -2.84 | -99.65% | 1,245 | 2,267 | 204.69% |
| SMCI240503C01210000 | 2024-05-01 3:21PM EDT | 1,210.00 | 0.05 | 0.00 | 0.10 | -2.49 | -98.03% | 132 | 147 | 219.53% |
| SMCI240503C01220000 | 2024-05-01 2:26PM EDT | 1,220.00 | 0.03 | 0.00 | 0.05 | -2.30 | -98.71% | 173 | 136 | 210.94% |
| SMCI240503C01230000 | 2024-05-01 3:30PM EDT | 1,230.00 | 0.05 | 0.00 | 0.05 | -2.25 | -97.83% | 93 | 211 | 214.06% |
| SMCI240503C01240000 | 2024-05-01 12:17PM EDT | 1,240.00 | 0.05 | 0.00 | 0.05 | -2.40 | -97.96% | 226 | 73 | 217.19% |
| SMCI240503C01250000 | 2024-05-01 3:08PM EDT | 1,250.00 | 0.02 | 0.00 | 0.05 | -1.98 | -99.00% | 329 | 724 | 220.31% |
| SMCI240503C01260000 | 2024-05-01 2:06PM EDT | 1,260.00 | 0.05 | 0.00 | 0.05 | -1.73 | -97.19% | 95 | 86 | 222.66% |
| SMCI240503C01270000 | 2024-05-01 9:58AM EDT | 1,270.00 | 0.01 | 0.00 | 0.05 | -1.89 | -99.47% | 65 | 120 | 225.00% |
| SMCI240503C01280000 | 2024-05-01 3:07PM EDT | 1,280.00 | 0.03 | 0.00 | 0.05 | -1.63 | -98.19% | 41 | 287 | 228.13% |
| SMCI240503C01290000 | 2024-05-01 9:31AM EDT | 1,290.00 | 0.05 | 0.00 | 0.05 | -1.45 | -96.67% | 4 | 73 | 231.25% |
| SMCI240503C01300000 | 2024-05-01 3:34PM EDT | 1,300.00 | 0.04 | 0.00 | 0.05 | -1.36 | -97.14% | 398 | 886 | 234.38% |
| SMCI240503C01310000 | 2024-05-01 2:51PM EDT | 1,310.00 | 0.03 | 0.00 | 0.05 | -1.31 | -97.76% | 46 | 77 | 237.50% |
| SMCI240503C01320000 | 2024-05-01 2:07PM EDT | 1,320.00 | 0.03 | 0.00 | 0.05 | -1.07 | -97.27% | 54 | 293 | 240.63% |
| SMCI240503C01330000 | 2024-05-01 10:06AM EDT | 1,330.00 | 0.05 | 0.00 | 0.05 | -1.17 | -95.90% | 13 | 104 | 242.97% |
| SMCI240503C01340000 | 2024-05-01 1:59PM EDT | 1,340.00 | 0.05 | 0.00 | 0.05 | -1.10 | -95.65% | 11 | 139 | 245.31% |
| SMCI240503C01350000 | 2024-05-01 3:29PM EDT | 1,350.00 | 0.02 | 0.00 | 0.05 | -0.93 | -97.89% | 218 | 391 | 248.44% |
| SMCI240503C01360000 | 2024-05-01 2:56PM EDT | 1,360.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 16 | 78 | 251.56% |
| SMCI240503C01370000 | 2024-05-01 12:15PM EDT | 1,370.00 | 0.05 | 0.00 | 0.05 | -0.73 | -93.59% | 11 | 105 | 254.69% |
| SMCI240503C01380000 | 2024-05-01 11:47AM EDT | 1,380.00 | 0.01 | 0.00 | 0.05 | -1.04 | -99.05% | 6 | 203 | 256.25% |
| SMCI240503C01390000 | 2024-05-01 10:21AM EDT | 1,390.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 18 | 105 | 259.38% |
| SMCI240503C01400000 | 2024-05-01 3:55PM EDT | 1,400.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 179 | 697 | 262.50% |
| SMCI240503C01410000 | 2024-05-01 3:57PM EDT | 1,410.00 | 0.03 | 0.00 | 0.05 | -0.82 | -96.47% | 40 | 193 | 264.06% |
| SMCI240503C01420000 | 2024-05-01 3:26PM EDT | 1,420.00 | 0.03 | 0.00 | 0.05 | -0.62 | -95.38% | 98 | 322 | 267.19% |
| SMCI240503C01430000 | 2024-05-01 3:48PM EDT | 1,430.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 585 | 2,844 | 270.31% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240503P00360000 | 2024-05-01 10:52AM EDT | 360.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 841 | 306.25% |
| SMCI240503P00370000 | 2024-05-01 10:27AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 246 | 295.31% |
| SMCI240503P00380000 | 2024-04-30 3:55PM EDT | 380.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 87 | 284.38% |
| SMCI240503P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 15 | 275.00% |
| SMCI240503P00400000 | 2024-05-01 11:24AM EDT | 400.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 20 | 856 | 264.06% |
| SMCI240503P00410000 | 2024-05-01 11:21AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 2 | 38 | 254.69% |
| SMCI240503P00420000 | 2024-05-01 10:20AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 36 | 243.75% |
| SMCI240503P00430000 | 2024-05-01 11:39AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 10 | 65 | 234.38% |
| SMCI240503P00440000 | 2024-05-01 10:34AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 84 | 225.00% |
| SMCI240503P00450000 | 2024-05-01 2:58PM EDT | 450.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 132 | 378 | 215.63% |
| SMCI240503P00455000 | 2024-05-01 2:02PM EDT | 455.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 68 | 9 | 210.94% |
| SMCI240503P00460000 | 2024-05-01 11:26AM EDT | 460.00 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 52 | 18 | 228.13% |
| SMCI240503P00465000 | 2024-04-30 2:58PM EDT | 465.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 16 | 230.08% |
| SMCI240503P00470000 | 2024-05-01 1:32PM EDT | 470.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 86 | 93 | 225.00% |
| SMCI240503P00475000 | 2024-05-01 12:06PM EDT | 475.00 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 7 | 62 | 214.06% |
| SMCI240503P00480000 | 2024-05-01 2:44PM EDT | 480.00 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 129 | 97 | 201.56% |
| SMCI240503P00485000 | 2024-05-01 2:04PM EDT | 485.00 | 0.15 | 0.00 | 0.25 | -0.25 | -62.50% | 44 | 32 | 215.63% |
| SMCI240503P00490000 | 2024-05-01 2:42PM EDT | 490.00 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 26 | 108 | 205.86% |
| SMCI240503P00495000 | 2024-05-01 2:31PM EDT | 495.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 90 | 90 | 176.56% |
| SMCI240503P00500000 | 2024-05-01 3:53PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 1,297 | 1,243 | 172.66% |
| SMCI240503P00505000 | 2024-05-01 3:44PM EDT | 505.00 | 0.09 | 0.00 | 0.15 | -0.36 | -80.00% | 45 | 68 | 186.33% |
| SMCI240503P00510000 | 2024-05-01 11:29AM EDT | 510.00 | 0.08 | 0.00 | 0.25 | -0.44 | -84.62% | 51 | 206 | 191.80% |
| SMCI240503P00515000 | 2024-05-01 2:58PM EDT | 515.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 21 | 37 | 170.70% |
| SMCI240503P00520000 | 2024-05-01 3:59PM EDT | 520.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 211 | 193 | 178.32% |
| SMCI240503P00525000 | 2024-05-01 3:28PM EDT | 525.00 | 0.10 | 0.05 | 0.20 | -0.53 | -84.13% | 46 | 39 | 178.13% |
| SMCI240503P00530000 | 2024-05-01 2:20PM EDT | 530.00 | 0.22 | 0.00 | 0.10 | -0.68 | -75.56% | 112 | 100 | 158.20% |
| SMCI240503P00535000 | 2024-05-01 3:01PM EDT | 535.00 | 0.08 | 0.05 | 0.10 | -0.54 | -87.10% | 72 | 77 | 160.16% |
| SMCI240503P00540000 | 2024-05-01 3:28PM EDT | 540.00 | 0.10 | 0.05 | 0.20 | -0.85 | -89.47% | 85 | 138 | 164.65% |
| SMCI240503P00545000 | 2024-05-01 3:50PM EDT | 545.00 | 0.10 | 0.10 | 0.20 | -0.95 | -90.48% | 101 | 99 | 163.48% |
| SMCI240503P00550000 | 2024-05-01 3:56PM EDT | 550.00 | 0.09 | 0.05 | 0.20 | -0.81 | -90.00% | 1,155 | 710 | 155.86% |
| SMCI240503P00555000 | 2024-05-01 3:46PM EDT | 555.00 | 0.05 | 0.05 | 0.15 | -1.05 | -95.45% | 306 | 168 | 147.85% |
| SMCI240503P00560000 | 2024-05-01 3:47PM EDT | 560.00 | 0.12 | 0.05 | 0.25 | -0.78 | -86.67% | 186 | 151 | 150.20% |
| SMCI240503P00565000 | 2024-05-01 2:57PM EDT | 565.00 | 0.15 | 0.05 | 0.30 | -1.15 | -88.46% | 32 | 83 | 148.63% |
| SMCI240503P00570000 | 2024-05-01 3:50PM EDT | 570.00 | 0.10 | 0.05 | 0.25 | -1.09 | -91.60% | 438 | 744 | 141.60% |
| SMCI240503P00575000 | 2024-05-01 3:59PM EDT | 575.00 | 0.25 | 0.20 | 0.40 | -1.15 | -82.14% | 144 | 211 | 149.71% |
| SMCI240503P00580000 | 2024-05-01 3:40PM EDT | 580.00 | 0.35 | 0.25 | 0.30 | -1.25 | -78.12% | 177 | 270 | 143.46% |
| SMCI240503P00585000 | 2024-05-01 2:09PM EDT | 585.00 | 0.51 | 0.05 | 0.40 | -0.97 | -65.54% | 27 | 79 | 135.35% |
| SMCI240503P00590000 | 2024-05-01 3:56PM EDT | 590.00 | 0.25 | 0.20 | 0.35 | -1.05 | -80.77% | 178 | 194 | 134.38% |
| SMCI240503P00595000 | 2024-05-01 3:22PM EDT | 595.00 | 0.25 | 0.25 | 0.40 | -1.35 | -84.38% | 354 | 244 | 132.91% |
| SMCI240503P00600000 | 2024-05-01 3:59PM EDT | 600.00 | 0.35 | 0.30 | 0.40 | -1.35 | -79.41% | 4,928 | 1,687 | 129.79% |
| SMCI240503P00605000 | 2024-05-01 3:07PM EDT | 605.00 | 0.45 | 0.20 | 0.60 | -1.50 | -76.92% | 135 | 334 | 127.64% |
| SMCI240503P00610000 | 2024-05-01 3:54PM EDT | 610.00 | 0.50 | 0.35 | 0.65 | -1.55 | -75.61% | 487 | 312 | 127.25% |
| SMCI240503P00615000 | 2024-05-01 3:40PM EDT | 615.00 | 0.80 | 0.35 | 0.70 | -1.70 | -68.00% | 222 | 81 | 123.54% |
| SMCI240503P00620000 | 2024-05-01 3:58PM EDT | 620.00 | 0.55 | 0.40 | 0.75 | -1.69 | -75.45% | 710 | 345 | 120.56% |
| SMCI240503P00625000 | 2024-05-01 3:57PM EDT | 625.00 | 0.60 | 0.55 | 0.75 | -1.85 | -75.51% | 554 | 174 | 118.21% |
| SMCI240503P00630000 | 2024-05-01 3:58PM EDT | 630.00 | 0.75 | 0.60 | 0.90 | -1.85 | -71.15% | 1,554 | 335 | 116.26% |
| SMCI240503P00635000 | 2024-05-01 3:58PM EDT | 635.00 | 0.65 | 0.70 | 0.95 | -2.65 | -80.30% | 252 | 142 | 113.28% |
| SMCI240503P00640000 | 2024-05-01 3:59PM EDT | 640.00 | 0.90 | 0.75 | 1.00 | -2.26 | -71.52% | 767 | 180 | 109.57% |
| SMCI240503P00645000 | 2024-05-01 3:58PM EDT | 645.00 | 1.05 | 0.85 | 1.15 | -3.15 | -75.00% | 441 | 122 | 107.32% |
| SMCI240503P00650000 | 2024-05-01 3:59PM EDT | 650.00 | 1.10 | 1.10 | 1.20 | -2.55 | -69.86% | 9,527 | 1,164 | 105.18% |
| SMCI240503P00655000 | 2024-05-01 3:59PM EDT | 655.00 | 1.28 | 1.05 | 1.35 | -2.32 | -64.44% | 341 | 166 | 100.93% |
| SMCI240503P00660000 | 2024-05-01 3:59PM EDT | 660.00 | 1.25 | 1.25 | 1.55 | -4.05 | -76.42% | 956 | 217 | 99.02% |
| SMCI240503P00665000 | 2024-05-01 3:57PM EDT | 665.00 | 1.40 | 1.40 | 1.75 | -3.18 | -69.43% | 409 | 323 | 96.26% |
| SMCI240503P00670000 | 2024-05-01 3:57PM EDT | 670.00 | 2.00 | 1.60 | 1.95 | -2.80 | -58.33% | 2,056 | 567 | 93.51% |
| SMCI240503P00675000 | 2024-05-01 3:59PM EDT | 675.00 | 2.00 | 1.75 | 2.20 | -3.23 | -61.76% | 1,126 | 438 | 90.41% |
| SMCI240503P00680000 | 2024-05-01 3:59PM EDT | 680.00 | 2.40 | 2.10 | 2.50 | -3.10 | -56.36% | 2,266 | 368 | 88.29% |
| SMCI240503P00685000 | 2024-05-01 3:59PM EDT | 685.00 | 2.75 | 2.50 | 3.00 | -3.35 | -54.92% | 742 | 135 | 86.84% |
| SMCI240503P00690000 | 2024-05-01 3:59PM EDT | 690.00 | 3.35 | 2.85 | 3.60 | -3.27 | -49.40% | 2,878 | 315 | 84.92% |
| SMCI240503P00695000 | 2024-05-01 3:59PM EDT | 695.00 | 4.00 | 2.90 | 4.50 | -2.88 | -41.86% | 691 | 363 | 82.37% |
| SMCI240503P00700000 | 2024-05-01 3:59PM EDT | 700.00 | 4.80 | 4.40 | 5.00 | -2.95 | -38.06% | 19,205 | 2,157 | 82.93% |
| SMCI240503P00705000 | 2024-05-01 3:59PM EDT | 705.00 | 5.60 | 5.00 | 6.20 | -2.60 | -31.71% | 1,072 | 130 | 81.75% |
| SMCI240503P00710000 | 2024-05-01 3:59PM EDT | 710.00 | 6.70 | 6.50 | 6.70 | -2.23 | -24.97% | 2,945 | 282 | 80.29% |
| SMCI240503P00715000 | 2024-05-01 3:57PM EDT | 715.00 | 9.60 | 7.70 | 8.70 | -0.25 | -2.54% | 1,366 | 147 | 81.24% |
| SMCI240503P00720000 | 2024-05-01 3:59PM EDT | 720.00 | 9.80 | 8.80 | 10.30 | +0.20 | +2.08% | 4,762 | 530 | 79.76% |
| SMCI240503P00725000 | 2024-05-01 3:59PM EDT | 725.00 | 11.60 | 10.60 | 12.10 | +0.15 | +1.31% | 2,055 | 278 | 79.57% |
| SMCI240503P00730000 | 2024-05-01 3:59PM EDT | 730.00 | 13.50 | 13.50 | 14.20 | +0.50 | +3.85% | 3,227 | 541 | 81.62% |
| SMCI240503P00735000 | 2024-05-01 3:59PM EDT | 735.00 | 15.45 | 15.10 | 16.50 | +2.15 | +16.17% | 982 | 126 | 80.00% |
| SMCI240503P00740000 | 2024-05-01 3:59PM EDT | 740.00 | 18.05 | 17.40 | 18.90 | +4.05 | +28.93% | 2,495 | 660 | 79.21% |
| SMCI240503P00742500 | 2024-05-01 3:52PM EDT | 742.50 | 19.60 | 18.80 | 20.30 | +5.15 | +35.64% | 431 | 101 | 79.46% |
| SMCI240503P00745000 | 2024-05-01 3:59PM EDT | 745.00 | 20.57 | 20.00 | 21.60 | +5.17 | +33.57% | 678 | 197 | 78.74% |
| SMCI240503P00747500 | 2024-05-01 3:51PM EDT | 747.50 | 21.90 | 21.60 | 23.00 | +5.90 | +36.87% | 517 | 165 | 78.93% |
| SMCI240503P00750000 | 2024-05-01 3:59PM EDT | 750.00 | 23.62 | 23.20 | 24.50 | +7.27 | +44.46% | 3,842 | 1,730 | 79.09% |
| SMCI240503P00752500 | 2024-05-01 3:57PM EDT | 752.50 | 26.50 | 24.40 | 26.30 | +9.64 | +57.18% | 158 | 66 | 78.75% |
| SMCI240503P00755000 | 2024-05-01 3:55PM EDT | 755.00 | 27.30 | 26.20 | 28.00 | +9.66 | +54.76% | 644 | 304 | 79.37% |
| SMCI240503P00757500 | 2024-05-01 3:52PM EDT | 757.50 | 30.90 | 27.50 | 29.70 | +11.30 | +57.65% | 182 | 69 | 78.50% |
| SMCI240503P00760000 | 2024-05-01 3:56PM EDT | 760.00 | 30.12 | 29.40 | 31.70 | +11.12 | +58.53% | 863 | 1,110 | 79.64% |
| SMCI240503P00762500 | 2024-05-01 3:54PM EDT | 762.50 | 31.30 | 31.00 | 33.50 | +11.00 | +54.19% | 194 | 57 | 79.27% |
| SMCI240503P00765000 | 2024-05-01 3:47PM EDT | 765.00 | 32.20 | 32.90 | 35.40 | +11.90 | +58.62% | 611 | 439 | 79.70% |
| SMCI240503P00770000 | 2024-05-01 3:53PM EDT | 770.00 | 39.05 | 36.30 | 39.40 | +17.61 | +82.14% | 497 | 455 | 79.30% |
| SMCI240503P00775000 | 2024-05-01 3:46PM EDT | 775.00 | 40.40 | 40.10 | 43.20 | +17.25 | +74.51% | 286 | 254 | 78.41% |
| SMCI240503P00780000 | 2024-05-01 3:59PM EDT | 780.00 | 44.80 | 44.20 | 47.30 | +19.20 | +75.00% | 440 | 573 | 78.37% |
| SMCI240503P00785000 | 2024-05-01 3:50PM EDT | 785.00 | 48.82 | 48.50 | 51.60 | +21.20 | +76.76% | 62 | 207 | 78.81% |
| SMCI240503P00790000 | 2024-05-01 3:58PM EDT | 790.00 | 53.40 | 52.90 | 56.30 | +25.42 | +90.85% | 227 | 527 | 80.44% |
| SMCI240503P00795000 | 2024-05-01 3:10PM EDT | 795.00 | 36.40 | 57.60 | 60.50 | +6.56 | +21.98% | 94 | 172 | 80.52% |
| SMCI240503P00800000 | 2024-05-01 3:55PM EDT | 800.00 | 63.00 | 62.00 | 65.40 | +31.78 | +101.79% | 1,423 | 1,473 | 81.74% |
| SMCI240503P00805000 | 2024-05-01 3:53PM EDT | 805.00 | 69.30 | 66.60 | 70.00 | +36.08 | +108.61% | 61 | 122 | 81.71% |
| SMCI240503P00810000 | 2024-05-01 3:56PM EDT | 810.00 | 72.00 | 71.00 | 74.50 | +35.40 | +96.72% | 105 | 335 | 78.42% |
| SMCI240503P00815000 | 2024-05-01 1:14PM EDT | 815.00 | 57.05 | 76.10 | 79.60 | +19.10 | +50.33% | 52 | 96 | 84.03% |
| SMCI240503P00820000 | 2024-05-01 3:49PM EDT | 820.00 | 79.54 | 80.60 | 84.10 | +40.04 | +101.37% | 241 | 381 | 78.83% |
| SMCI240503P00825000 | 2024-05-01 3:39PM EDT | 825.00 | 89.60 | 85.40 | 89.00 | +47.60 | +113.33% | 236 | 261 | 78.86% |
| SMCI240503P00830000 | 2024-05-01 3:51PM EDT | 830.00 | 93.60 | 90.30 | 94.50 | +49.52 | +112.34% | 176 | 263 | 87.30% |
| SMCI240503P00835000 | 2024-05-01 3:39PM EDT | 835.00 | 96.21 | 95.30 | 98.90 | +49.16 | +104.48% | 135 | 301 | 82.81% |
| SMCI240503P00840000 | 2024-05-01 3:46PM EDT | 840.00 | 100.29 | 100.10 | 104.20 | +52.29 | +108.94% | 124 | 575 | 87.79% |
| SMCI240503P00845000 | 2024-05-01 2:49PM EDT | 845.00 | 85.49 | 105.30 | 109.00 | +33.77 | +65.29% | 59 | 179 | 91.11% |
| SMCI240503P00850000 | 2024-05-01 3:51PM EDT | 850.00 | 115.10 | 110.30 | 113.90 | +61.33 | +114.06% | 504 | 1,423 | 92.72% |
| SMCI240503P00855000 | 2024-05-01 3:58PM EDT | 855.00 | 117.40 | 115.20 | 119.00 | +62.26 | +112.91% | 88 | 179 | 95.95% |
| SMCI240503P00860000 | 2024-05-01 3:54PM EDT | 860.00 | 120.00 | 119.90 | 124.20 | +61.42 | +104.85% | 184 | 359 | 97.22% |
| SMCI240503P00865000 | 2024-05-01 3:52PM EDT | 865.00 | 130.82 | 124.90 | 128.60 | +70.92 | +118.40% | 161 | 387 | 79.30% |
| SMCI240503P00870000 | 2024-05-01 3:37PM EDT | 870.00 | 124.29 | 129.80 | 134.00 | +59.66 | +92.31% | 179 | 353 | 95.90% |
| SMCI240503P00875000 | 2024-05-01 3:47PM EDT | 875.00 | 133.70 | 134.80 | 139.10 | +66.40 | +98.66% | 116 | 370 | 101.66% |
| SMCI240503P00880000 | 2024-05-01 3:50PM EDT | 880.00 | 139.85 | 139.80 | 144.10 | +68.27 | +95.38% | 132 | 193 | 104.59% |
| SMCI240503P00885000 | 2024-05-01 3:21PM EDT | 885.00 | 123.76 | 145.10 | 148.80 | +50.76 | +69.53% | 40 | 127 | 107.42% |
| SMCI240503P00890000 | 2024-05-01 3:40PM EDT | 890.00 | 151.20 | 149.80 | 153.90 | +73.00 | +93.35% | 75 | 262 | 103.52% |
| SMCI240503P00895000 | 2024-05-01 3:38PM EDT | 895.00 | 152.84 | 155.00 | 158.60 | +75.44 | +97.47% | 78 | 124 | 101.56% |
| SMCI240503P00900000 | 2024-05-01 3:59PM EDT | 900.00 | 162.40 | 159.70 | 163.80 | +79.08 | +94.91% | 155 | 341 | 96.88% |
| SMCI240503P00905000 | 2024-05-01 3:56PM EDT | 905.00 | 164.47 | 165.00 | 168.80 | +75.91 | +85.72% | 6 | 74 | 115.43% |
| SMCI240503P00910000 | 2024-05-01 11:59AM EDT | 910.00 | 158.50 | 169.70 | 174.00 | +72.00 | +83.24% | 146 | 219 | 114.26% |
| SMCI240503P00915000 | 2024-05-01 3:56PM EDT | 915.00 | 174.42 | 175.00 | 178.70 | +82.77 | +90.31% | 3 | 22 | 116.80% |
| SMCI240503P00920000 | 2024-05-01 3:13PM EDT | 920.00 | 155.33 | 180.00 | 183.70 | +57.33 | +58.50% | 18 | 102 | 119.34% |
| SMCI240503P00925000 | 2024-05-01 2:54PM EDT | 925.00 | 157.80 | 184.90 | 188.40 | +69.00 | +77.70% | 2 | 51 | 173.68% |
| SMCI240503P00930000 | 2024-05-01 3:38PM EDT | 930.00 | 195.00 | 189.90 | 193.40 | +90.64 | +86.85% | 31 | 131 | 176.95% |
| SMCI240503P00935000 | 2024-05-01 3:50PM EDT | 935.00 | 194.70 | 194.90 | 198.40 | +89.99 | +85.94% | 7 | 38 | 180.22% |
| SMCI240503P00940000 | 2024-05-01 1:44PM EDT | 940.00 | 205.65 | 199.90 | 203.40 | +95.95 | +87.47% | 5 | 52 | 183.45% |
| SMCI240503P00945000 | 2024-05-01 9:54AM EDT | 945.00 | 208.53 | 204.90 | 208.70 | +92.01 | +78.96% | 10 | 21 | 126.37% |
| SMCI240503P00950000 | 2024-05-01 2:21PM EDT | 950.00 | 179.70 | 209.90 | 213.60 | +62.35 | +53.13% | 52 | 153 | 120.31% |
| SMCI240503P00955000 | 2024-05-01 1:34PM EDT | 955.00 | 222.04 | 214.90 | 218.60 | +100.79 | +83.13% | 8 | 82 | 122.27% |
| SMCI240503P00960000 | 2024-05-01 10:41AM EDT | 960.00 | 236.55 | 219.90 | 223.60 | +110.10 | +87.07% | 13 | 52 | 124.61% |
| SMCI240503P00965000 | 2024-05-01 3:38PM EDT | 965.00 | 223.11 | 224.90 | 228.60 | +95.95 | +75.46% | 21 | 28 | 126.95% |
| SMCI240503P00970000 | 2024-05-01 11:38AM EDT | 970.00 | 254.90 | 229.90 | 233.60 | +118.05 | +86.26% | 2 | 28 | 128.91% |
| SMCI240503P00975000 | 2024-05-01 3:06PM EDT | 975.00 | 211.13 | 234.90 | 238.40 | +78.61 | +59.32% | 6 | 45 | 205.25% |
| SMCI240503P00980000 | 2024-05-01 2:57PM EDT | 980.00 | 211.65 | 239.90 | 243.50 | +69.60 | +49.00% | 15 | 59 | 50.00% |
| SMCI240503P00985000 | 2024-05-01 12:52PM EDT | 985.00 | 261.67 | 244.90 | 248.30 | +114.47 | +77.76% | 1 | 37 | 209.03% |
| SMCI240503P00990000 | 2024-05-01 3:57PM EDT | 990.00 | 252.00 | 249.90 | 253.50 | +100.80 | +66.67% | 5 | 30 | 50.00% |
| SMCI240503P00995000 | 2024-04-30 3:41PM EDT | 995.00 | 254.46 | 254.80 | 258.30 | +106.06 | +71.47% | 2 | 11 | 214.89% |
| SMCI240503P01000000 | 2024-05-01 3:33PM EDT | 1,000.00 | 264.00 | 259.80 | 263.30 | +111.70 | +73.34% | 22 | 122 | 217.77% |
| SMCI240503P01005000 | 2024-04-30 12:35PM EDT | 1,005.00 | 299.80 | 264.80 | 268.30 | +143.13 | +91.36% | 2 | 8 | 220.65% |
| SMCI240503P01010000 | 2024-05-01 9:52AM EDT | 1,010.00 | 271.90 | 269.80 | 273.30 | +108.33 | +66.23% | 1 | 12 | 223.54% |
| SMCI240503P01015000 | 2024-05-01 12:34PM EDT | 1,015.00 | 283.39 | 274.80 | 278.30 | +119.66 | +73.08% | 1 | 24 | 226.37% |
| SMCI240503P01020000 | 2024-05-01 1:27PM EDT | 1,020.00 | 292.75 | 279.80 | 283.30 | +118.03 | +67.55% | 7 | 19 | 229.15% |
| SMCI240503P01025000 | 2024-04-30 10:04AM EDT | 1,025.00 | 152.00 | 284.80 | 288.30 | 0.00 | - | 2 | 7 | 231.93% |
| SMCI240503P01030000 | 2024-05-01 1:45PM EDT | 1,030.00 | 294.95 | 289.40 | 294.00 | +118.49 | +67.15% | 2 | 38 | 100.00% |
| SMCI240503P01035000 | 2024-05-01 10:02AM EDT | 1,035.00 | 298.33 | 294.80 | 298.30 | +131.45 | +78.77% | 2 | 16 | 237.45% |
| SMCI240503P01040000 | 2024-04-30 11:14AM EDT | 1,040.00 | 172.40 | 299.80 | 303.50 | 0.00 | - | 1 | 20 | 245.00% |
| SMCI240503P01045000 | 2024-05-01 10:26AM EDT | 1,045.00 | 322.50 | 304.80 | 308.30 | +115.25 | +55.61% | 1 | 6 | 242.92% |
| SMCI240503P01050000 | 2024-05-01 3:58PM EDT | 1,050.00 | 310.00 | 309.80 | 313.30 | +113.55 | +57.80% | 5 | 24 | 245.61% |
| SMCI240503P01055000 | 2024-05-01 10:09AM EDT | 1,055.00 | 329.27 | 314.80 | 318.30 | +148.32 | +81.97% | 1 | 8 | 248.29% |
| SMCI240503P01060000 | 2024-04-30 3:38PM EDT | 1,060.00 | 206.76 | 319.80 | 323.40 | 0.00 | - | 1 | 23 | 253.47% |
| SMCI240503P01065000 | 2024-04-30 11:10AM EDT | 1,065.00 | 185.10 | 324.80 | 328.30 | 0.00 | - | 2 | 2 | 253.56% |
| SMCI240503P01070000 | 2024-04-30 9:38AM EDT | 1,070.00 | 331.90 | 329.80 | 333.60 | +129.90 | +64.31% | 1 | 10 | 100.00% |
| SMCI240503P01075000 | 2024-04-29 3:07PM EDT | 1,075.00 | 215.50 | 334.80 | 338.40 | 0.00 | - | 4 | 18 | 261.38% |
| SMCI240503P01080000 | 2024-05-01 9:41AM EDT | 1,080.00 | 325.90 | 339.80 | 343.30 | +97.36 | +42.60% | 3 | 9 | 261.38% |
| SMCI240503P01085000 | 2024-04-18 9:50AM EDT | 1,085.00 | 175.50 | 344.00 | 347.40 | 0.00 | - | 4 | 3 | 233.69% |
| SMCI240503P01090000 | 2024-04-30 3:23PM EDT | 1,090.00 | 342.20 | 349.80 | 353.30 | +102.10 | +42.52% | 1 | 3 | 266.50% |
| SMCI240503P01095000 | 2024-05-01 3:57PM EDT | 1,095.00 | 357.30 | 354.80 | 358.60 | +141.40 | +65.49% | 2 | 6 | 100.00% |
| SMCI240503P01100000 | 2024-05-01 3:39PM EDT | 1,100.00 | 358.73 | 359.80 | 363.30 | +112.21 | +45.52% | 7 | 30 | 271.53% |
| SMCI240503P01105000 | 2024-05-01 2:51PM EDT | 1,105.00 | 338.70 | 364.80 | 368.30 | +113.85 | +50.63% | 3 | 3 | 274.02% |
| SMCI240503P01110000 | 2024-04-18 9:35AM EDT | 1,110.00 | 195.00 | 369.80 | 373.30 | 0.00 | - | - | 2 | 276.51% |
| SMCI240503P01115000 | 2024-04-24 2:50PM EDT | 1,115.00 | 372.75 | 374.80 | 378.60 | 0.00 | - | 1 | 0 | 100.00% |
| SMCI240503P01120000 | 2024-04-18 10:46AM EDT | 1,120.00 | 189.40 | 379.80 | 383.60 | 0.00 | - | 12 | 12 | 100.00% |
| SMCI240503P01125000 | 2024-04-19 9:58AM EDT | 1,125.00 | 292.30 | 384.80 | 388.60 | 0.00 | - | 2 | 2 | 100.00% |
| SMCI240503P01130000 | 2024-05-01 3:38PM EDT | 1,130.00 | 383.70 | 389.80 | 393.60 | +187.70 | +95.77% | 5 | 1 | 100.00% |
| SMCI240503P01140000 | 2024-05-01 3:38PM EDT | 1,140.00 | 403.00 | 399.80 | 403.50 | +158.00 | +64.49% | 14 | 4 | 296.58% |
| SMCI240503P01150000 | 2024-05-01 10:40AM EDT | 1,150.00 | 425.93 | 409.80 | 413.50 | +152.18 | +55.59% | 1 | 4 | 301.37% |
| SMCI240503P01170000 | 2024-05-01 9:52AM EDT | 1,170.00 | 431.90 | 429.80 | 433.50 | +140.50 | +48.22% | 1 | 0 | 310.79% |
| SMCI240503P01190000 | 2024-04-22 9:32AM EDT | 1,190.00 | 436.70 | 449.80 | 453.50 | -42.50 | -8.87% | 14 | 8 | 320.02% |
| SMCI240503P01200000 | 2024-04-30 2:37PM EDT | 1,200.00 | 442.00 | 459.80 | 463.50 | +106.00 | +31.55% | 21 | 5 | 324.56% |
| SMCI240503P01240000 | 2024-05-01 3:38PM EDT | 1,240.00 | 493.70 | 499.80 | 503.50 | +132.53 | +36.69% | 6 | 1 | 342.19% |
| SMCI240503P01290000 | 2024-04-24 11:02AM EDT | 1,290.00 | 526.20 | 549.80 | 553.50 | 0.00 | - | 1 | 0 | 363.18% |
| SMCI240503P01300000 | 2024-05-01 9:33AM EDT | 1,300.00 | 563.00 | 559.80 | 563.50 | +93.02 | +19.79% | 7 | 2 | 367.24% |
| SMCI240503P01310000 | 2024-04-17 12:43PM EDT | 1,310.00 | 363.95 | 569.80 | 573.50 | 0.00 | - | 1 | 0 | 371.29% |
| SMCI240503P01320000 | 2024-05-01 9:52AM EDT | 1,320.00 | 581.90 | 579.80 | 583.50 | -46.77 | -7.44% | 1 | 0 | 375.24% |
| SMCI240503P01330000 | 2024-04-26 9:52AM EDT | 1,330.00 | 517.30 | 589.80 | 593.50 | 0.00 | - | 1 | 1 | 379.20% |
| SMCI240503P01340000 | 2024-04-23 9:43AM EDT | 1,340.00 | 600.00 | 599.80 | 603.50 | 0.00 | - | 1 | 0 | 383.11% |
| SMCI240503P01350000 | 2024-05-01 9:52AM EDT | 1,350.00 | 596.60 | 609.80 | 613.50 | -43.50 | -6.80% | 20 | 6 | 387.01% |
| SMCI240503P01390000 | 2024-04-23 9:58AM EDT | 1,390.00 | 629.10 | 649.80 | 653.50 | 0.00 | - | - | 0 | 402.10% |
| SMCI240503P01400000 | 2024-05-01 9:33AM EDT | 1,400.00 | 647.00 | 659.80 | 663.50 | -59.92 | -8.48% | 4 | 0 | 405.81% |
| SMCI240503P01420000 | 2024-05-01 9:36AM EDT | 1,420.00 | 666.50 | 679.80 | 683.50 | +152.03 | +29.55% | 3 | 0 | 413.09% |
| SMCI240503P01430000 | 2024-05-01 2:51PM EDT | 1,430.00 | 671.70 | 689.80 | 693.50 | +105.70 | +18.67% | 28 | 5 | 416.70% |
© 2024 Yahoo. Tutti i diritti riservati.