Italia markets closed
Dow Jones
39.844,37 +286,26 (+0,72%) Nasdaq
16.733,03 +221,85 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,56%) Bitcoin EUR
59.781,86 +3.489,27 (+6,20%) CMC Crypto 200
1.374,46 +106,52 (+8,40%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:11PM EDT. Mercato aperto.
Prezzo d'esercizio:1040.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01040000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 3.00 | 3.00 | 3.30 | +2.75 | +2,750.00% | 215 | 362 | 90.45% |
| SMCI240524C01040000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 15.78 | 17.50 | 17.90 | +12.58 | +393.13% | 69 | 64 | 87.25% |
| SMCI240531C01040000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 23.06 | 23.90 | 24.60 | +18.56 | +412.44% | 2 | 7 | 77.01% |
| SMCI240607C01040000 | 2024-05-14 9:34AM EDT | 2024-06-07 | 20.50 | 30.30 | 31.40 | +16.36 | +395.17% | 1 | 12 | 72.89% |
| SMCI240614C01040000 | 2024-05-14 11:05AM EDT | 2024-06-14 | 9.26 | 36.50 | 38.50 | 0.00 | - | 4 | 3 | 71.02% |
| SMCI240621C01040000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 41.70 | 41.40 | 43.00 | +28.17 | +208.20% | 30 | 175 | 68.43% |
| SMCI240628C01040000 | 2024-05-15 1:39PM EDT | 2024-06-28 | 44.68 | 46.90 | 49.30 | +29.88 | +201.89% | 20 | 1 | 67.75% |
| SMCI240719C01040000 | 2024-05-15 1:39PM EDT | 2024-07-19 | 62.10 | 64.40 | 65.60 | +38.30 | +160.92% | 28 | 39 | 67.16% |
| SMCI240816C01040000 | 2024-05-15 1:18PM EDT | 2024-08-16 | 92.50 | 96.40 | 98.70 | +38.50 | +71.30% | 26 | 46 | 73.86% |
| SMCI241115C01040000 | 2024-05-07 2:41PM EDT | 2024-11-15 | 104.70 | 150.30 | 152.80 | 0.00 | - | 16 | 30 | 73.13% |
| SMCI250117C01040000 | 2024-05-15 11:40AM EDT | 2025-01-17 | 158.68 | 172.70 | 179.90 | +30.78 | +24.07% | 12 | 60 | 71.28% |
| SMCI250321C01040000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 137.00 | 201.90 | 207.70 | 0.00 | - | 1 | 1 | 72.05% |
| SMCI250620C01040000 | 2024-05-06 3:53PM EDT | 2025-06-20 | 187.94 | 236.80 | 241.30 | 0.00 | - | 1 | 9 | 72.35% |
| SMCI260116C01040000 | 2024-05-08 12:52PM EDT | 2026-01-16 | 242.45 | 295.10 | 307.00 | 0.00 | - | 2 | 3 | 72.11% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01040000 | 2024-05-14 9:31AM EDT | 2024-05-17 | 261.80 | 116.00 | 118.60 | 0.00 | - | 1 | 6 | 111.83% |
| SMCI240524P01040000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 216.44 | 129.30 | 132.50 | 0.00 | - | 2 | 3 | 92.63% |
| SMCI240531P01040000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 218.75 | 134.60 | 138.10 | 0.00 | - | 2 | 2 | 79.26% |
| SMCI240621P01040000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 172.10 | 149.90 | 153.50 | -58.78 | -25.46% | 1 | 30 | 67.46% |
| SMCI240719P01040000 | 2024-05-15 12:30PM EDT | 2024-07-19 | 181.30 | 167.80 | 171.40 | -56.07 | -23.62% | 5 | 6 | 63.23% |
| SMCI240816P01040000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 325.70 | 195.70 | 199.60 | 0.00 | - | 2 | 111 | 68.25% |
| SMCI250117P01040000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 318.10 | 256.60 | 261.70 | 0.00 | - | 1 | 6 | 62.21% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 2026-01-16 | 382.00 | 337.80 | 347.30 | 0.00 | - | 1 | 3 | 57.16% |
© 2024 Yahoo. Tutti i diritti riservati.