Italia markets closed
Dow Jones
39.910,07 +351,96 (+0,89%) Nasdaq
16.742,66 +231,48 (+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:1100.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01100000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 2.50 | 2.45 | 2.65 | +2.36 | +1,685.71% | 3,579 | 1,302 | 103.41% |
| SMCI240524C01100000 | 2024-05-15 3:40PM EDT | 2024-05-24 | 15.00 | 14.80 | 15.20 | +13.21 | +737.99% | 1,120 | 257 | 93.71% |
| SMCI240531C01100000 | 2024-05-15 3:39PM EDT | 2024-05-31 | 20.80 | 20.50 | 21.10 | +17.80 | +593.33% | 719 | 271 | 81.56% |
| SMCI240607C01100000 | 2024-05-15 3:08PM EDT | 2024-06-07 | 24.00 | 26.00 | 27.00 | +18.85 | +366.02% | 35 | 50 | 76.05% |
| SMCI240614C01100000 | 2024-05-15 2:16PM EDT | 2024-06-14 | 28.00 | 31.70 | 34.00 | +21.16 | +309.36% | 39 | 19 | 73.80% |
| SMCI240621C01100000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 37.65 | 37.10 | 37.80 | +28.85 | +327.84% | 309 | 468 | 71.00% |
| SMCI240719C01100000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 60.00 | 58.40 | 61.00 | +40.05 | +200.75% | 93 | 96 | 68.97% |
| SMCI240816C01100000 | 2024-05-15 3:21PM EDT | 2024-08-16 | 89.20 | 90.00 | 91.90 | +46.55 | +109.14% | 22 | 153 | 74.60% |
| SMCI240920C01100000 | 2024-05-15 2:55PM EDT | 2024-09-20 | 109.20 | 107.80 | 115.40 | +52.55 | +92.76% | 22 | 82 | 72.94% |
| SMCI241115C01100000 | 2024-05-15 12:28PM EDT | 2024-11-15 | 125.00 | 143.60 | 147.60 | +51.19 | +69.35% | 3 | 78 | 73.51% |
| SMCI250117C01100000 | 2024-05-15 3:37PM EDT | 2025-01-17 | 173.91 | 169.60 | 176.30 | +65.71 | +60.73% | 33 | 115 | 72.23% |
| SMCI250321C01100000 | 2024-05-08 3:04PM EDT | 2025-03-21 | 148.29 | 195.40 | 204.90 | +12.79 | +9.44% | 1 | 1 | 72.29% |
| SMCI250620C01100000 | 2024-05-15 11:12AM EDT | 2025-06-20 | 200.00 | 232.20 | 235.80 | +37.09 | +22.77% | 2 | 32 | 72.18% |
| SMCI260116C01100000 | 2024-05-15 1:03PM EDT | 2026-01-16 | 276.62 | 295.00 | 305.10 | +77.27 | +38.76% | 13 | 91 | 72.37% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01100000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 159.20 | 153.20 | 155.40 | -102.80 | -39.24% | 2 | 8 | 129.04% |
| SMCI240524P01100000 | 2024-04-29 11:54AM EDT | 2024-05-24 | 253.00 | 163.50 | 166.30 | 0.00 | - | 1 | 5 | 97.84% |
| SMCI240531P01100000 | 2024-05-14 10:43AM EDT | 2024-05-31 | 287.00 | 167.70 | 173.10 | 0.00 | - | 2 | 4 | 83.98% |
| SMCI240621P01100000 | 2024-05-15 12:34PM EDT | 2024-06-21 | 213.10 | 182.80 | 187.10 | -71.15 | -25.03% | 5 | 56 | 70.48% |
| SMCI240719P01100000 | 2024-05-15 2:11PM EDT | 2024-07-19 | 213.95 | 200.00 | 204.20 | -154.59 | -41.95% | 5 | 6 | 65.23% |
| SMCI240816P01100000 | 2024-05-15 12:25PM EDT | 2024-08-16 | 240.00 | 227.70 | 230.70 | -102.35 | -29.90% | 44 | 16 | 69.40% |
| SMCI241115P01100000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 304.90 | 267.50 | 275.70 | 0.00 | - | 1 | 2 | 65.36% |
| SMCI250117P01100000 | 2024-05-10 12:49PM EDT | 2025-01-17 | 366.76 | 288.60 | 295.00 | 0.00 | - | 2 | 380 | 62.92% |
| SMCI250620P01100000 | 2024-04-30 12:28PM EDT | 2025-06-20 | 382.40 | 324.90 | 334.70 | 0.00 | - | - | 1 | 58.97% |
| SMCI260116P01100000 | 2024-05-15 1:03PM EDT | 2026-01-16 | 386.13 | 366.50 | 376.50 | -86.32 | -18.27% | 14 | 13 | 56.35% |
© 2024 Yahoo. Tutti i diritti riservati.