Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%) CMC Crypto 200
1.390,86 +122,92 (+9,69%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1120.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01120000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 1.70 | 1.70 | 2.00 | +1.60 | +1,600.00% | 483 | 301 | 105.76% |
| SMCI240524C01120000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 12.85 | 12.40 | 13.00 | +11.30 | +729.03% | 42 | 49 | 94.95% |
| SMCI240531C01120000 | 2024-05-15 2:59PM EDT | 2024-05-31 | 18.39 | 17.70 | 18.50 | +15.73 | +591.35% | 9 | 4 | 82.56% |
| SMCI240607C01120000 | 2024-05-15 3:41PM EDT | 2024-06-07 | 23.60 | 22.80 | 24.00 | +16.60 | +237.14% | 1 | 3 | 76.81% |
| SMCI240621C01120000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 27.70 | 33.20 | 34.80 | +20.10 | +264.47% | 53 | 65 | 71.74% |
| SMCI240628C01120000 | 2024-05-10 2:24PM EDT | 2024-06-28 | 9.00 | 37.80 | 39.60 | 0.00 | - | - | 1 | 70.04% |
| SMCI240719C01120000 | 2024-05-15 3:51PM EDT | 2024-07-19 | 55.80 | 54.70 | 55.80 | +38.50 | +222.54% | 42 | 23 | 69.26% |
| SMCI240816C01120000 | 2024-05-15 2:54PM EDT | 2024-08-16 | 82.40 | 85.30 | 88.60 | +36.75 | +80.50% | 7 | 34 | 75.32% |
| SMCI240920C01120000 | 2024-04-22 2:14PM EDT | 2024-09-20 | 56.30 | 104.30 | 109.90 | 0.00 | - | - | 0 | 73.38% |
| SMCI241115C01120000 | 2024-05-15 1:28PM EDT | 2024-11-15 | 122.00 | 137.30 | 146.30 | +57.50 | +89.15% | 16 | 10 | 74.17% |
| SMCI250117C01120000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 101.00 | 166.20 | 173.80 | 0.00 | - | 1 | 112 | 73.07% |
| SMCI250321C01120000 | 2024-04-29 3:36PM EDT | 2025-03-21 | 187.80 | 192.60 | 200.10 | 0.00 | - | 1 | 1 | 72.77% |
| SMCI250620C01120000 | 2024-05-01 2:56PM EDT | 2025-06-20 | 145.55 | 225.40 | 235.00 | 0.00 | - | - | 1 | 72.57% |
| SMCI260116C01120000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 163.90 | 288.60 | 299.80 | 0.00 | - | 1 | 43 | 72.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01120000 | 2024-05-08 12:47PM EDT | 2024-05-17 | 290.60 | 167.30 | 171.60 | 0.00 | - | 1 | 0 | 105.32% |
| SMCI240524P01120000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 296.05 | 177.60 | 180.40 | 0.00 | - | - | 0 | 91.53% |
| SMCI240531P01120000 | 2024-05-01 1:37PM EDT | 2024-05-31 | 386.30 | 182.70 | 186.80 | 0.00 | - | - | 1 | 80.86% |
| SMCI240621P01120000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 322.71 | 195.10 | 199.90 | 0.00 | - | 1 | 19 | 67.68% |
| SMCI240719P01120000 | 2024-04-18 11:52AM EDT | 2024-07-19 | 245.10 | 212.50 | 217.60 | 0.00 | - | - | 1 | 63.95% |
| SMCI240816P01120000 | 2024-04-17 10:28AM EDT | 2024-08-16 | 256.70 | 239.00 | 241.60 | 0.00 | - | 2 | 12 | 67.65% |
| SMCI241115P01120000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 304.80 | 352.30 | 365.00 | 0.00 | - | 4 | 3 | 92.40% |
| SMCI250117P01120000 | 2024-04-23 9:58AM EDT | 2025-01-17 | 434.35 | 296.30 | 307.80 | 0.00 | - | 1 | 18 | 61.72% |
| SMCI260116P01120000 | 2024-03-18 9:42AM EDT | 2026-01-16 | 375.35 | 396.50 | 402.80 | 0.00 | - | 2 | 2 | 59.23% |
© 2024 Yahoo. Tutti i diritti riservati.