Italia markets closed
Dow Jones
39.911,32 +353,21 (+0,89%) Nasdaq
16.742,88 +231,70 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.751,04 +4.154,29 (+7,34%) CMC Crypto 200
1.391,38 +123,44 (+9,74%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:56PM EDT. Mercato aperto.
Prezzo d'esercizio:1050.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01050000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 5.00 | 5.00 | 5.30 | +4.75 | +1,319.44% | 2,633 | 901 | 93.13% |
| SMCI240524C01050000 | 2024-05-15 3:38PM EDT | 2024-05-24 | 23.80 | 23.10 | 23.70 | +21.10 | +781.48% | 515 | 165 | 91.02% |
| SMCI240531C01050000 | 2024-05-15 3:34PM EDT | 2024-05-31 | 30.00 | 29.80 | 30.50 | +25.40 | +552.17% | 45 | 33 | 79.28% |
| SMCI240607C01050000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 35.88 | 36.50 | 37.70 | +28.08 | +360.00% | 26 | 19 | 74.62% |
| SMCI240614C01050000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 43.00 | 42.70 | 44.20 | +36.40 | +551.52% | 76 | 12 | 71.84% |
| SMCI240621C01050000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 48.00 | 48.10 | 49.70 | +35.50 | +284.00% | 206 | 550 | 69.60% |
| SMCI240816C01050000 | 2024-05-15 12:12PM EDT | 2024-08-16 | 81.30 | 103.80 | 108.80 | +29.70 | +57.56% | 11 | 58 | 74.60% |
| SMCI240920C01050000 | 2024-05-15 11:56AM EDT | 2024-09-20 | 100.00 | 122.40 | 126.60 | +32.08 | +47.23% | 9 | 14 | 71.74% |
| SMCI241115C01050000 | 2024-05-15 2:04PM EDT | 2024-11-15 | 152.40 | 157.20 | 165.00 | +53.40 | +53.94% | 6 | 71 | 73.45% |
| SMCI250117C01050000 | 2024-05-15 12:28PM EDT | 2025-01-17 | 164.80 | 182.70 | 192.40 | +52.65 | +46.95% | 4 | 73 | 71.93% |
| SMCI250321C01050000 | 2024-05-01 10:31AM EDT | 2025-03-21 | 112.71 | 210.30 | 221.30 | 0.00 | - | 1 | 1 | 72.39% |
| SMCI260116C01050000 | 2024-05-15 2:26PM EDT | 2026-01-16 | 305.00 | 309.90 | 317.90 | +71.52 | +30.63% | 30 | 101 | 72.36% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01050000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 108.51 | 105.80 | 108.30 | -126.94 | -53.91% | 3 | 3 | 112.67% |
| SMCI240524P01050000 | 2024-05-13 1:10PM EDT | 2024-05-24 | 161.70 | 122.30 | 125.20 | -105.95 | -39.59% | 1 | 4 | 95.68% |
| SMCI240607P01050000 | 2024-05-07 11:37AM EDT | 2024-06-07 | 238.40 | 134.40 | 140.20 | 0.00 | - | 1 | 1 | 77.26% |
| SMCI240621P01050000 | 2024-05-10 9:45AM EDT | 2024-06-21 | 212.80 | 144.00 | 147.40 | -20.20 | -8.67% | 1 | 90 | 68.72% |
| SMCI240816P01050000 | 2024-05-15 3:16PM EDT | 2024-08-16 | 195.81 | 193.40 | 195.40 | -161.72 | -45.23% | 1 | 39 | 69.54% |
| SMCI241115P01050000 | 2024-04-22 10:57AM EDT | 2024-11-15 | 413.29 | 235.40 | 239.90 | 0.00 | - | 2 | 8 | 65.59% |
| SMCI250117P01050000 | 2024-04-30 12:44PM EDT | 2025-01-17 | 321.78 | 254.60 | 259.80 | 0.00 | - | 5 | 11 | 62.90% |
| SMCI260116P01050000 | 2024-04-16 10:04AM EDT | 2026-01-16 | 362.40 | 334.30 | 347.90 | 0.00 | - | 1 | 17 | 57.35% |
© 2024 Yahoo. Tutti i diritti riservati.