Italia markets closed
Dow Jones
39.928,79 +370,68 (+0,94%) Nasdaq
16.747,01 +235,83 (+1,43%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,94 +126,99 (+10,04%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:57PM EDT. Mercato aperto.
Prezzo d'esercizio:1060.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01060000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 4.36 | 4.50 | 4.70 | +4.21 | +2,806.66% | 581 | 418 | 96.37% |
| SMCI240524C01060000 | 2024-05-15 3:12PM EDT | 2024-05-24 | 19.55 | 20.80 | 21.40 | +17.15 | +714.58% | 117 | 15 | 91.12% |
| SMCI240531C01060000 | 2024-05-15 1:47PM EDT | 2024-05-31 | 19.70 | 28.40 | 29.10 | +15.19 | +336.81% | 9 | 12 | 80.95% |
| SMCI240607C01060000 | 2024-05-15 2:09PM EDT | 2024-06-07 | 28.73 | 34.40 | 36.30 | +22.63 | +370.98% | 109 | 48 | 75.78% |
| SMCI240614C01060000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 27.08 | 41.10 | 43.00 | +20.08 | +286.86% | 23 | 2 | 73.31% |
| SMCI240621C01060000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 46.50 | 46.90 | 48.60 | +36.11 | +347.55% | 83 | 163 | 71.20% |
| SMCI240719C01060000 | 2024-05-15 3:15PM EDT | 2024-07-19 | 67.46 | 69.80 | 71.80 | +41.84 | +163.31% | 25 | 19 | 68.90% |
| SMCI240816C01060000 | 2024-05-15 1:39PM EDT | 2024-08-16 | 88.40 | 102.00 | 104.00 | +37.70 | +74.36% | 10 | 29 | 74.65% |
| SMCI240920C01060000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 62.65 | 118.90 | 125.60 | 0.00 | - | 1 | 4 | 72.27% |
| SMCI241115C01060000 | 2024-05-15 11:52AM EDT | 2024-11-15 | 133.00 | 155.40 | 162.60 | +32.60 | +32.47% | 2 | 16 | 73.95% |
| SMCI250117C01060000 | 2024-04-25 2:05PM EDT | 2025-01-17 | 130.14 | 179.60 | 188.40 | 0.00 | - | 35 | 74 | 71.89% |
| SMCI250620C01060000 | 2024-05-10 9:59AM EDT | 2025-06-20 | 175.82 | 241.30 | 254.00 | 0.00 | - | 2 | 4 | 72.70% |
| SMCI260116C01060000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 273.03 | 307.10 | 314.90 | +13.03 | +5.01% | 1 | 3 | 72.39% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01060000 | 2024-05-15 1:53PM EDT | 2024-05-17 | 136.87 | 110.50 | 113.90 | -108.54 | -44.23% | 5 | 11 | 92.55% |
| SMCI240524P01060000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 237.13 | 131.00 | 132.40 | 0.00 | - | 2 | 0 | 95.69% |
| SMCI240621P01060000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 155.80 | 148.30 | 153.90 | -122.26 | -43.97% | 6 | 39 | 66.94% |
| SMCI240719P01060000 | 2024-05-15 11:32AM EDT | 2024-07-19 | 204.60 | 171.20 | 173.70 | -72.30 | -26.11% | 1 | 5 | 64.72% |
| SMCI240816P01060000 | 2024-04-17 9:55AM EDT | 2024-08-16 | 219.80 | 197.60 | 201.40 | 0.00 | - | 2 | 7 | 68.54% |
| SMCI241115P01060000 | 2024-04-12 10:52AM EDT | 2024-11-15 | 292.02 | 317.20 | 327.70 | 0.00 | - | 1 | 5 | 94.55% |
| SMCI250117P01060000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 336.07 | 256.00 | 263.90 | 0.00 | - | 1 | 11 | 61.56% |
| SMCI260116P01060000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 381.08 | 338.30 | 355.20 | -19.02 | -4.75% | 1 | 12 | 57.05% |
© 2024 Yahoo. Tutti i diritti riservati.