Italia markets closed
Dow Jones
39.865,06 +306,95 (+0,78%) Nasdaq
16.737,40 +226,22 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.661,30 +4.103,12 (+7,25%) CMC Crypto 200
1.388,32 +120,38 (+9,51%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:38PM EDT. Mercato aperto.
Prezzo d'esercizio:1090.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01090000 | 2024-05-15 3:23PM EDT | 2024-05-17 | 2.75 | 2.30 | 2.45 | +2.67 | +2,053.85% | 291 | 154 | 98.95% |
| SMCI240524C01090000 | 2024-05-15 2:30PM EDT | 2024-05-24 | 13.10 | 15.30 | 15.90 | +11.10 | +555.00% | 96 | 24 | 93.05% |
| SMCI240531C01090000 | 2024-05-15 3:14PM EDT | 2024-05-31 | 20.96 | 21.00 | 21.70 | +17.36 | +482.22% | 35 | 13 | 80.81% |
| SMCI240607C01090000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 8.00 | 26.80 | 27.90 | 0.00 | - | 1 | 3 | 75.72% |
| SMCI240621C01090000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 37.00 | 37.80 | 38.60 | +28.43 | +331.74% | 39 | 82 | 70.55% |
| SMCI240628C01090000 | 2024-05-15 2:44PM EDT | 2024-06-28 | 43.44 | 42.20 | 44.40 | +33.14 | +321.75% | 1 | 1 | 69.13% |
| SMCI240816C01090000 | 2024-05-15 3:21PM EDT | 2024-08-16 | 92.20 | 91.10 | 92.60 | +54.47 | +144.37% | 5 | 22 | 74.35% |
| SMCI240920C01090000 | 2024-05-01 12:41PM EDT | 2024-09-20 | 47.30 | 109.00 | 115.30 | 0.00 | - | - | 0 | 72.59% |
| SMCI241115C01090000 | 2024-05-07 1:48PM EDT | 2024-11-15 | 107.00 | 146.00 | 151.30 | +11.50 | +12.04% | 1 | 5 | 74.19% |
| SMCI250117C01090000 | 2024-04-09 10:29AM EDT | 2025-01-17 | 173.00 | 98.00 | 103.70 | 0.00 | - | 1 | 18 | 49.62% |
| SMCI260116C01090000 | 2024-04-22 12:27PM EDT | 2026-01-16 | 173.00 | 296.20 | 302.40 | 0.00 | - | 1 | 9 | 72.10% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01090000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 161.90 | 146.20 | 149.20 | -120.54 | -42.68% | 6 | 4 | 125.13% |
| SMCI240524P01090000 | 2024-05-09 11:43AM EDT | 2024-05-24 | 283.42 | 157.50 | 160.60 | 0.00 | - | 1 | 4 | 97.18% |
| SMCI240531P01090000 | 2024-05-14 1:03PM EDT | 2024-05-31 | 164.00 | 163.70 | 167.30 | -108.70 | -39.86% | 2 | 1 | 84.81% |
| SMCI240607P01090000 | 2024-05-14 1:03PM EDT | 2024-06-07 | 273.75 | 167.90 | 172.30 | 0.00 | - | 1 | 2 | 77.18% |
| SMCI240621P01090000 | 2024-04-08 1:39PM EDT | 2024-06-21 | 243.90 | 272.60 | 277.10 | 0.00 | - | 9 | 18 | 151.11% |
| SMCI240628P01090000 | 2024-05-15 11:53AM EDT | 2024-06-28 | 210.00 | 178.20 | 188.10 | -94.70 | -31.08% | 4 | 1 | 67.69% |
| SMCI240816P01090000 | 2024-04-17 10:28AM EDT | 2024-08-16 | 236.70 | 222.40 | 225.80 | 0.00 | - | 2 | 7 | 69.41% |
| SMCI241115P01090000 | 2024-04-16 10:14AM EDT | 2024-11-15 | 299.00 | 262.40 | 267.80 | 0.00 | - | 1 | 13 | 64.87% |
| SMCI250117P01090000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 367.97 | 281.70 | 285.70 | 0.00 | - | 1 | 24 | 62.00% |
| SMCI260116P01090000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 419.20 | 364.80 | 370.90 | 0.00 | - | 1 | 3 | 56.75% |
© 2024 Yahoo. Tutti i diritti riservati.