Italia markets closed
Dow Jones
39.842,06 +283,95 (+0,72%) Nasdaq
16.733,33 +222,15 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
59.954,41 +3.500,13 (+6,20%) CMC Crypto 200
1.373,43 +105,49 (+8,32%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:20PM EDT. Mercato aperto.
Prezzo d'esercizio:1010.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01010000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 5.30 | 5.50 | 5.80 | +4.90 | +1,225.00% | 391 | 573 | 85.20% |
| SMCI240524C01010000 | 2024-05-15 1:46PM EDT | 2024-05-24 | 22.00 | 25.10 | 25.00 | +17.40 | +378.26% | 366 | 95 | 87.22% |
| SMCI240531C01010000 | 2024-05-15 2:01PM EDT | 2024-05-31 | 31.02 | 32.40 | 33.20 | +23.82 | +330.83% | 62 | 52 | 77.56% |
| SMCI240607C01010000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 38.93 | 40.40 | 41.50 | +29.93 | +332.56% | 127 | 39 | 74.42% |
| SMCI240614C01010000 | 2024-05-14 3:06PM EDT | 2024-06-14 | 14.20 | 44.80 | 47.90 | 0.00 | - | 3 | 10 | 70.72% |
| SMCI240621C01010000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 49.20 | 52.20 | 53.70 | +31.95 | +185.22% | 93 | 183 | 69.58% |
| SMCI240816C01010000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 102.35 | 108.90 | 110.70 | +42.16 | +70.04% | 1 | 16 | 74.69% |
| SMCI240920C01010000 | 2024-05-14 11:27AM EDT | 2024-09-20 | 72.55 | 128.30 | 130.90 | 0.00 | - | 2 | 3 | 72.72% |
| SMCI250117C01010000 | 2024-05-06 11:24AM EDT | 2025-01-17 | 134.80 | 186.60 | 195.90 | 0.00 | - | 2 | 83 | 72.69% |
| SMCI260116C01010000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 204.95 | 308.90 | 317.90 | 0.00 | - | 1 | 65 | 72.71% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01010000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 114.80 | 83.00 | 85.00 | -72.10 | -38.58% | 2 | 6 | 82.99% |
| SMCI240524P01010000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 230.07 | 102.20 | 105.30 | 0.00 | - | 1 | 1 | 87.06% |
| SMCI240531P01010000 | 2024-04-16 2:49PM EDT | 2024-05-31 | 154.72 | 108.60 | 112.50 | 0.00 | - | - | 1 | 76.16% |
| SMCI240607P01010000 | 2024-05-01 12:34PM EDT | 2024-06-07 | 285.62 | 115.80 | 120.30 | 0.00 | - | - | 1 | 72.55% |
| SMCI240621P01010000 | 2024-05-14 9:34AM EDT | 2024-06-21 | 246.43 | 126.30 | 128.20 | 0.00 | - | 1 | 61 | 65.71% |
| SMCI240816P01010000 | 2024-04-17 9:47AM EDT | 2024-08-16 | 183.00 | 173.30 | 177.10 | 0.00 | - | 2 | 23 | 67.59% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 2025-01-17 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 93.49% |
| SMCI260116P01010000 | 2024-03-05 11:44AM EDT | 2026-01-16 | 350.18 | 311.70 | 325.90 | 0.00 | - | 20 | 22 | 56.67% |
© 2024 Yahoo. Tutti i diritti riservati.