Italia markets closed
Dow Jones
39.829,75 +271,64 (+0,69%) Nasdaq
16.727,15 +215,97 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,02 +108,07 (+8,53%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:31PM EDT. Mercato aperto.
Prezzo d'esercizio:1030.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01030000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 4.50 | 4.50 | 4.80 | +4.20 | +1,400.00% | 281 | 440 | 90.54% |
| SMCI240524C01030000 | 2024-05-15 2:12PM EDT | 2024-05-24 | 20.70 | 20.80 | 21.50 | +17.20 | +491.43% | 97 | 42 | 87.30% |
| SMCI240531C01030000 | 2024-05-15 1:08PM EDT | 2024-05-31 | 27.40 | 29.00 | 29.80 | +22.29 | +436.20% | 15 | 8 | 78.83% |
| SMCI240607C01030000 | 2024-05-15 2:12PM EDT | 2024-06-07 | 35.40 | 35.60 | 36.80 | +29.20 | +470.97% | 25 | 9 | 74.22% |
| SMCI240614C01030000 | 2024-05-15 11:55AM EDT | 2024-06-14 | 31.00 | 41.30 | 45.30 | +19.55 | +170.74% | 22 | 3 | 72.34% |
| SMCI240621C01030000 | 2024-05-15 1:02PM EDT | 2024-06-21 | 40.15 | 47.20 | 49.00 | +25.15 | +167.67% | 16 | 64 | 69.57% |
| SMCI240628C01030000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 54.11 | 53.40 | 56.00 | +37.91 | +234.01% | 1 | 6 | 69.20% |
| SMCI240816C01030000 | 2024-05-15 12:29PM EDT | 2024-08-16 | 90.61 | 104.80 | 106.50 | +34.81 | +62.38% | 1 | 43 | 75.21% |
| SMCI240920C01030000 | 2024-05-08 1:57PM EDT | 2024-09-20 | 78.20 | 122.70 | 128.20 | 0.00 | - | 2 | 23 | 73.14% |
| SMCI241115C01030000 | 2024-05-10 3:00PM EDT | 2024-11-15 | 123.10 | 157.20 | 164.50 | +30.40 | +32.79% | 2 | 22 | 74.42% |
| SMCI250117C01030000 | 2024-05-15 12:28PM EDT | 2025-01-17 | 170.80 | 184.90 | 190.20 | +68.00 | +66.15% | 1 | 22 | 73.02% |
| SMCI250321C01030000 | 2024-05-08 11:42AM EDT | 2025-03-21 | 154.00 | 210.40 | 219.10 | 0.00 | - | - | 1 | 73.22% |
| SMCI260116C01030000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 197.96 | 305.30 | 313.10 | 0.00 | - | 1 | 4 | 72.58% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01030000 | 2024-05-14 10:26AM EDT | 2024-05-17 | 220.90 | 99.20 | 102.50 | 0.00 | - | 1 | 2 | 94.36% |
| SMCI240524P01030000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 207.26 | 115.70 | 118.30 | 0.00 | - | 2 | 5 | 87.96% |
| SMCI240531P01030000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 209.16 | 121.60 | 125.80 | 0.00 | - | 2 | 7 | 77.14% |
| SMCI240607P01030000 | 2024-05-15 11:02AM EDT | 2024-06-07 | 162.59 | 128.30 | 133.50 | -58.35 | -26.41% | 1 | 2 | 73.30% |
| SMCI240621P01030000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 141.39 | 138.50 | 142.00 | -78.63 | -35.74% | 3 | 68 | 66.62% |
| SMCI240816P01030000 | 2024-05-15 1:52PM EDT | 2024-08-16 | 192.30 | 188.40 | 191.10 | -51.07 | -20.98% | 8 | 17 | 69.17% |
| SMCI240920P01030000 | 2024-05-15 12:03PM EDT | 2024-09-20 | 219.56 | 201.40 | 207.80 | -58.24 | -20.96% | 1 | 3 | 65.77% |
| SMCI241115P01030000 | 2024-04-30 12:28PM EDT | 2024-11-15 | 284.80 | 227.10 | 233.90 | 0.00 | - | 1 | 2 | 64.69% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 310.90 | 247.20 | 252.60 | 0.00 | - | 2 | 64 | 62.19% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 2026-01-16 | 376.20 | 325.10 | 336.60 | 0.00 | - | 1 | 102 | 56.59% |
© 2024 Yahoo. Tutti i diritti riservati.