Italia markets closed
Dow Jones
39.858,42 +300,31 (+0,76%) Nasdaq
16.740,54 +229,36 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:35PM EDT. Mercato aperto.
Prezzo d'esercizio:1080.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01080000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 3.40 | 3.00 | 3.30 | +3.20 | +1,600.00% | 310 | 214 | 100.22% |
| SMCI240524C01080000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 17.00 | 16.60 | 17.10 | +14.95 | +729.27% | 157 | 109 | 92.08% |
| SMCI240531C01080000 | 2024-05-15 2:43PM EDT | 2024-05-31 | 23.00 | 22.70 | 23.40 | +19.50 | +557.14% | 9 | 11 | 80.44% |
| SMCI240607C01080000 | 2024-05-15 3:04PM EDT | 2024-06-07 | 28.80 | 28.60 | 29.40 | +24.20 | +526.09% | 30 | 13 | 75.13% |
| SMCI240614C01080000 | 2024-05-15 2:19PM EDT | 2024-06-14 | 31.00 | 34.60 | 36.50 | +23.35 | +305.23% | 4 | 12 | 72.98% |
| SMCI240621C01080000 | 2024-05-15 2:09PM EDT | 2024-06-21 | 35.65 | 39.80 | 41.10 | +26.81 | +303.28% | 9 | 211 | 70.42% |
| SMCI240719C01080000 | 2024-05-15 1:25PM EDT | 2024-07-19 | 50.50 | 61.70 | 64.60 | +29.27 | +137.87% | 29 | 33 | 68.58% |
| SMCI240816C01080000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 83.15 | 93.20 | 96.90 | +39.47 | +90.36% | 1 | 34 | 74.51% |
| SMCI240920C01080000 | 2024-05-15 11:12AM EDT | 2024-09-20 | 88.24 | 111.00 | 115.20 | +27.69 | +45.73% | 1 | 19 | 71.69% |
| SMCI241115C01080000 | 2024-05-15 9:35AM EDT | 2024-11-15 | 100.00 | 149.70 | 154.00 | +13.80 | +16.01% | 5 | 11 | 74.26% |
| SMCI250117C01080000 | 2024-05-15 11:15AM EDT | 2025-01-17 | 147.70 | 174.20 | 179.00 | +51.67 | +53.81% | 3 | 19 | 72.09% |
| SMCI250321C01080000 | 2024-05-08 3:04PM EDT | 2025-03-21 | 140.30 | 200.00 | 208.50 | 0.00 | - | 1 | 4 | 72.34% |
| SMCI250620C01080000 | 2024-05-09 10:54AM EDT | 2025-06-20 | 161.90 | 236.10 | 242.80 | 0.00 | - | 1 | 2 | 72.63% |
| SMCI260116C01080000 | 2024-05-15 2:52PM EDT | 2026-01-16 | 302.50 | 297.00 | 309.00 | +75.30 | +33.14% | 2 | 31 | 72.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01080000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 278.80 | 135.40 | 138.00 | 0.00 | - | 2 | 3 | 113.20% |
| SMCI240524P01080000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 257.50 | 147.70 | 151.90 | 0.00 | - | 1 | 1 | 94.91% |
| SMCI240621P01080000 | 2024-05-15 11:56AM EDT | 2024-06-21 | 177.50 | 168.70 | 173.60 | -94.90 | -34.84% | 2 | 23 | 69.59% |
| SMCI240719P01080000 | 2024-05-15 12:05PM EDT | 2024-07-19 | 217.40 | 186.90 | 189.70 | -77.50 | -26.28% | 2 | 8 | 64.35% |
| SMCI240816P01080000 | 2024-04-17 9:55AM EDT | 2024-08-16 | 231.30 | 214.60 | 218.40 | 0.00 | - | 4 | 17 | 69.14% |
| SMCI240920P01080000 | 2024-04-23 3:00PM EDT | 2024-09-20 | 367.90 | 225.90 | 235.30 | 0.00 | - | - | 2 | 65.38% |
| SMCI241115P01080000 | 2024-05-13 12:18PM EDT | 2024-11-15 | 342.94 | 254.10 | 261.80 | 0.00 | - | 1 | 14 | 64.80% |
| SMCI250117P01080000 | 2024-05-08 1:58PM EDT | 2025-01-17 | 338.34 | 276.60 | 281.70 | 0.00 | - | 1 | 9 | 62.77% |
| SMCI260116P01080000 | 2024-05-15 1:11PM EDT | 2026-01-16 | 372.30 | 352.80 | 364.10 | -36.70 | -8.97% | 7 | 7 | 56.27% |
© 2024 Yahoo. Tutti i diritti riservati.