Italia markets closed
Dow Jones
39.855,02 +296,91 (+0,75%) Nasdaq
16.741,18 +230,00 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.616,08 +4.082,14 (+7,22%) CMC Crypto 200
1.381,72 +113,77 (+8,98%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:27PM EDT. Mercato aperto.
Prezzo d'esercizio:1070.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01070000 | 2024-05-15 3:07PM EDT | 2024-05-17 | 3.40 | 3.20 | 3.60 | +3.22 | +1,788.89% | 306 | 352 | 101.60% |
| SMCI240524C01070000 | 2024-05-15 3:06PM EDT | 2024-05-24 | 17.90 | 16.90 | 17.50 | +15.64 | +692.04% | 184 | 24 | 92.65% |
| SMCI240531C01070000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 20.73 | 23.90 | 24.70 | +16.93 | +445.53% | 13 | 13 | 82.24% |
| SMCI240607C01070000 | 2024-05-15 2:09PM EDT | 2024-06-07 | 26.83 | 30.10 | 31.20 | +21.57 | +410.08% | 118 | 18 | 77.08% |
| SMCI240614C01070000 | 2024-05-14 12:42PM EDT | 2024-06-14 | 8.24 | 35.60 | 37.80 | 0.00 | - | 10 | 11 | 74.15% |
| SMCI240621C01070000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 32.35 | 41.30 | 43.00 | +21.65 | +202.34% | 40 | 88 | 71.99% |
| SMCI240816C01070000 | 2024-05-15 2:56PM EDT | 2024-08-16 | 97.70 | 96.70 | 99.30 | +48.70 | +99.39% | 9 | 71 | 76.28% |
| SMCI240920C01070000 | 2024-05-06 2:22PM EDT | 2024-09-20 | 70.77 | 114.80 | 119.40 | 0.00 | - | 2 | 2 | 73.73% |
| SMCI241115C01070000 | 2024-05-09 12:34PM EDT | 2024-11-15 | 101.00 | 148.60 | 155.20 | +13.30 | +15.17% | 7 | 11 | 74.60% |
| SMCI250117C01070000 | 2024-05-08 2:06PM EDT | 2025-01-17 | 121.00 | 173.70 | 181.50 | 0.00 | - | 2 | 55 | 72.75% |
| SMCI260116C01070000 | 2024-04-30 3:26PM EDT | 2026-01-16 | 268.00 | 299.70 | 311.00 | 0.00 | - | 1 | 35 | 73.29% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01070000 | 2024-05-15 12:49PM EDT | 2024-05-17 | 157.80 | 128.70 | 131.70 | -112.52 | -41.62% | 6 | 3 | 77.15% |
| SMCI240524P01070000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 264.84 | 141.50 | 145.60 | 0.00 | - | 2 | 4 | 86.13% |
| SMCI240621P01070000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 275.80 | 163.90 | 167.00 | 0.00 | - | 19 | 17 | 66.48% |
| SMCI240816P01070000 | 2024-05-02 2:45PM EDT | 2024-08-16 | 355.64 | 209.40 | 213.20 | 0.00 | - | 1 | 51 | 67.77% |
| SMCI241115P01070000 | 2024-04-04 10:42AM EDT | 2024-11-15 | 255.80 | 340.80 | 354.40 | 0.00 | - | 5 | 6 | 99.62% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 352.32 | 269.80 | 274.40 | 0.00 | - | 1 | 11 | 61.51% |
| SMCI260116P01070000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 375.35 | 352.20 | 362.60 | -31.85 | -7.82% | 2 | 1 | 56.84% |
© 2024 Yahoo. Tutti i diritti riservati.