Italia markets close in 5 hours 43 minutes
FTSE MIB
34.274,96 -267,05 (-0,77%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,48 -0,26 (-0,33%) Bitcoin EUR
62.500,34 -2.022,10 (-3,13%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250620C00350000 | 2024-06-05 11:06AM EDT | 350.00 | 515.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620C00380000 | 2024-06-10 2:15PM EDT | 380.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620C00390000 | 2024-05-31 3:40PM EDT | 390.00 | 443.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00400000 | 2024-05-30 3:50PM EDT | 400.00 | 475.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620C00410000 | 2024-05-23 11:10AM EDT | 410.00 | 525.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250620C00430000 | 2024-04-29 10:31AM EDT | 430.00 | 513.55 | 466.10 | 478.80 | 0.00 | - | - | 1 | 112.73% |
| SMCI250620C00450000 | 2024-04-22 9:37AM EDT | 450.00 | 355.00 | 512.20 | 525.60 | 0.00 | - | 1 | 2 | 144.33% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 460.00 | 342.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 480.00 | 331.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 490.00 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 127.79% |
| SMCI250620C00500000 | 2024-06-06 10:51AM EDT | 500.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00520000 | 2024-05-13 1:36PM EDT | 520.00 | 363.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI250620C00540000 | 2024-06-03 10:30AM EDT | 540.00 | 339.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI250620C00560000 | 2024-06-10 10:07AM EDT | 560.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620C00600000 | 2024-05-31 2:49PM EDT | 600.00 | 309.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250620C00620000 | 2024-06-06 9:40AM EDT | 620.00 | 313.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00640000 | 2024-04-25 11:19AM EDT | 640.00 | 304.91 | 372.10 | 383.30 | 0.00 | - | - | 0 | 109.16% |
| SMCI250620C00660000 | 2024-05-16 1:15PM EDT | 660.00 | 402.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00680000 | 2024-06-05 3:16PM EDT | 680.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00700000 | 2024-06-10 10:47AM EDT | 700.00 | 276.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00720000 | 2024-06-10 2:41PM EDT | 720.00 | 268.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00740000 | 2024-06-10 10:05AM EDT | 740.00 | 239.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00760000 | 2024-06-10 2:08PM EDT | 760.00 | 247.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250620C00780000 | 2024-06-10 11:59AM EDT | 780.00 | 236.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620C00800000 | 2024-06-10 9:51AM EDT | 800.00 | 205.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SMCI250620C00820000 | 2024-06-07 1:02PM EDT | 820.00 | 218.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI250620C00840000 | 2024-05-31 9:31AM EDT | 840.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250620C00860000 | 2024-05-24 9:37AM EDT | 860.00 | 252.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI250620C00880000 | 2024-06-10 9:50AM EDT | 880.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI250620C00900000 | 2024-06-10 3:30PM EDT | 900.00 | 197.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SMCI250620C00920000 | 2024-05-24 2:49PM EDT | 920.00 | 254.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SMCI250620C00940000 | 2024-06-05 12:10PM EDT | 940.00 | 196.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| SMCI250620C00960000 | 2024-06-10 2:58PM EDT | 960.00 | 180.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SMCI250620C00980000 | 2024-06-07 3:14PM EDT | 980.00 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620C01000000 | 2024-06-10 10:51AM EDT | 1,000.00 | 174.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620C01020000 | 2024-05-23 3:57PM EDT | 1,020.00 | 205.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SMCI250620C01040000 | 2024-05-23 3:57PM EDT | 1,040.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SMCI250620C01060000 | 2024-05-23 2:10PM EDT | 1,060.00 | 199.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620C01080000 | 2024-05-09 10:54AM EDT | 1,080.00 | 161.90 | 136.10 | 140.70 | 0.00 | - | 2 | 2 | 70.67% |
| SMCI250620C01100000 | 2024-06-06 11:40AM EDT | 1,100.00 | 141.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620C01120000 | 2024-05-01 2:56PM EDT | 1,120.00 | 145.55 | 136.90 | 150.30 | 0.00 | - | - | 1 | 74.90% |
| SMCI250620C01140000 | 2024-05-31 10:01AM EDT | 1,140.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620C01160000 | 2024-06-04 3:28PM EDT | 1,160.00 | 126.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 1,180.00 | 152.60 | 114.30 | 122.70 | 0.00 | - | 1 | 6 | 70.51% |
| SMCI250620C01200000 | 2024-06-07 1:15PM EDT | 1,200.00 | 120.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SMCI250620C01220000 | 2024-06-06 9:42AM EDT | 1,220.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620C01240000 | 2024-06-06 1:00PM EDT | 1,240.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250620C01280000 | 2024-05-06 10:21AM EDT | 1,280.00 | 124.10 | 117.00 | 124.20 | 0.00 | - | - | 3 | 76.54% |
| SMCI250620C01300000 | 2024-06-10 10:19AM EDT | 1,300.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620C01320000 | 2024-06-05 1:24PM EDT | 1,320.00 | 113.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250620C01340000 | 2024-06-06 3:49PM EDT | 1,340.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620C01360000 | 2024-05-14 10:38AM EDT | 1,360.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI250620C01400000 | 2024-06-06 3:41PM EDT | 1,400.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI250620C01420000 | 2024-05-08 11:46AM EDT | 1,420.00 | 107.70 | 81.70 | 87.70 | 0.00 | - | - | 1 | 70.93% |
| SMCI250620C01440000 | 2024-06-03 2:27PM EDT | 1,440.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI250620C01460000 | 2024-04-19 3:38PM EDT | 1,460.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SMCI250620C01480000 | 2024-05-01 12:42PM EDT | 1,480.00 | 76.00 | 84.50 | 91.70 | 0.00 | - | 1 | 5 | 74.54% |
| SMCI250620C01500000 | 2024-06-10 3:14PM EDT | 1,500.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI250620C01520000 | 2024-05-17 10:06AM EDT | 1,520.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620C01540000 | 2024-05-06 11:44AM EDT | 1,540.00 | 96.10 | 81.40 | 85.00 | 0.00 | - | 2 | 2 | 75.09% |
| SMCI250620C01560000 | 2024-06-10 3:56PM EDT | 1,560.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250620P00350000 | 2024-06-10 11:07AM EDT | 350.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00360000 | 2024-06-05 1:43PM EDT | 360.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620P00370000 | 2024-06-03 9:56AM EDT | 370.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620P00380000 | 2024-05-29 9:56AM EDT | 380.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250620P00390000 | 2024-05-24 12:58PM EDT | 390.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00400000 | 2024-06-10 11:33AM EDT | 400.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00410000 | 2024-05-31 2:47PM EDT | 410.00 | 37.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00420000 | 2024-06-10 1:26PM EDT | 420.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00430000 | 2024-06-06 2:14PM EDT | 430.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00440000 | 2024-05-28 1:06PM EDT | 440.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620P00450000 | 2024-05-31 9:53AM EDT | 450.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00460000 | 2024-06-05 2:48PM EDT | 460.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00470000 | 2024-06-06 12:42PM EDT | 470.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00480000 | 2024-04-26 12:13PM EDT | 480.00 | 56.80 | 42.40 | 46.50 | 0.00 | - | 2 | 7 | 61.00% |
| SMCI250620P00490000 | 2024-05-01 11:57AM EDT | 490.00 | 74.50 | 56.10 | 61.90 | 0.00 | - | 6 | 8 | 67.24% |
| SMCI250620P00500000 | 2024-06-10 10:27AM EDT | 500.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620P00520000 | 2024-06-05 3:50PM EDT | 520.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250620P00540000 | 2024-06-10 3:20PM EDT | 540.00 | 70.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620P00560000 | 2024-06-04 12:08PM EDT | 560.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SMCI250620P00580000 | 2024-06-10 2:09PM EDT | 580.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620P00600000 | 2024-06-10 11:49AM EDT | 600.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620P00620000 | 2024-05-31 12:29PM EDT | 620.00 | 115.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250620P00640000 | 2024-05-28 3:50PM EDT | 640.00 | 103.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620P00660000 | 2024-06-06 11:46AM EDT | 660.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SMCI250620P00680000 | 2024-05-30 12:24PM EDT | 680.00 | 123.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SMCI250620P00700000 | 2024-06-10 10:27AM EDT | 700.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250620P00720000 | 2024-06-05 9:37AM EDT | 720.00 | 156.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250620P00740000 | 2024-06-05 11:12AM EDT | 740.00 | 161.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250620P00760000 | 2024-06-07 2:42PM EDT | 760.00 | 183.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SMCI250620P00780000 | 2024-06-06 9:56AM EDT | 780.00 | 194.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SMCI250620P00800000 | 2024-06-05 11:06AM EDT | 800.00 | 195.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620P00820000 | 2024-05-31 9:31AM EDT | 820.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00840000 | 2024-06-10 3:20PM EDT | 840.00 | 220.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00860000 | 2024-05-29 3:53PM EDT | 860.00 | 224.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250620P00880000 | 2024-05-22 3:32PM EDT | 880.00 | 223.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620P00900000 | 2024-05-28 10:51AM EDT | 900.00 | 225.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00920000 | 2024-05-24 11:43AM EDT | 920.00 | 246.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI250620P00940000 | 2024-05-31 10:44AM EDT | 940.00 | 309.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00960000 | 2024-05-16 11:51AM EDT | 960.00 | 252.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00980000 | 2024-05-16 11:51AM EDT | 980.00 | 265.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P01000000 | 2024-06-05 9:38AM EDT | 1,000.00 | 333.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250620P01100000 | 2024-06-06 3:20PM EDT | 1,100.00 | 416.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P01140000 | 2024-06-05 10:56AM EDT | 1,140.00 | 430.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 1,280.00 | 567.04 | 490.30 | 504.00 | 0.00 | - | 9 | 9 | 33.14% |
| SMCI250620P01340000 | 2024-04-19 10:55AM EDT | 1,340.00 | 616.51 | 533.70 | 550.60 | 0.00 | - | 9 | 9 | 0.00% |
| SMCI250620P01360000 | 2024-05-01 1:16PM EDT | 1,360.00 | 679.49 | 619.30 | 635.60 | 0.00 | - | - | 1 | 57.32% |
| SMCI250620P01500000 | 2024-05-02 11:00AM EDT | 1,500.00 | 794.80 | 744.80 | 758.00 | 0.00 | - | - | 3 | 56.04% |
| SMCI250620P01540000 | 2024-05-02 10:59AM EDT | 1,540.00 | 831.50 | 780.70 | 794.00 | 0.00 | - | - | 3 | 55.54% |
| SMCI250620P01560000 | 2024-05-02 11:30AM EDT | 1,560.00 | 846.47 | 794.00 | 812.00 | 0.00 | - | 4 | 4 | 54.07% |
© 2024 Yahoo. Tutti i diritti riservati.