Italia markets closed
Dow Jones
39.825,96 +267,85 (+0,68%) Nasdaq
16.723,69 +212,51 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%) CMC Crypto 200
1.378,53 +110,58 (+8,72%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Prezzo d'esercizio:1130.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01130000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 1.07 | 1.00 | 1.15 | +1.02 | +2,040.00% | 133 | 155 | 107.72% |
| SMCI240524C01130000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 8.50 | 8.10 | 8.50 | +7.10 | +507.14% | 173 | 43 | 91.96% |
| SMCI240531C01130000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 12.80 | 12.30 | 13.10 | +10.50 | +456.52% | 4 | 9 | 80.18% |
| SMCI240607C01130000 | 2024-05-15 2:12PM EDT | 2024-06-07 | 17.30 | 17.00 | 17.80 | +14.00 | +424.24% | 11 | 17 | 75.05% |
| SMCI240614C01130000 | 2024-05-15 1:04PM EDT | 2024-06-14 | 18.70 | 21.30 | 22.80 | +12.90 | +222.41% | 8 | 13 | 72.04% |
| SMCI240621C01130000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 19.00 | 25.90 | 26.90 | +12.30 | +183.58% | 15 | 294 | 69.84% |
| SMCI240816C01130000 | 2024-05-14 9:36AM EDT | 2024-08-16 | 27.90 | 73.30 | 76.20 | 0.00 | - | 3 | 21 | 73.25% |
| SMCI240920C01130000 | 2024-05-15 12:57PM EDT | 2024-09-20 | 86.50 | 91.20 | 95.70 | +37.30 | +75.81% | 1 | 7 | 71.26% |
| SMCI241115C01130000 | 2024-04-24 12:31PM EDT | 2024-11-15 | 78.85 | 127.30 | 130.20 | 0.00 | - | 1 | 16 | 72.94% |
| SMCI250117C01130000 | 2024-05-14 3:25PM EDT | 2025-01-17 | 101.60 | 152.10 | 156.30 | 0.00 | - | 2 | 62 | 71.27% |
| SMCI260116C01130000 | 2024-05-02 11:54AM EDT | 2026-01-16 | 173.33 | 273.10 | 282.20 | 0.00 | - | 1 | 22 | 71.14% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01130000 | 2024-05-02 10:44AM EDT | 2024-05-17 | 407.12 | 199.60 | 204.30 | 0.00 | - | 3 | 0 | 174.30% |
| SMCI240621P01130000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 225.70 | 220.00 | 226.20 | -85.30 | -27.43% | 1 | 18 | 74.26% |
| SMCI240816P01130000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 439.00 | 258.80 | 265.40 | 0.00 | - | 1 | 15 | 70.41% |
| SMCI241115P01130000 | 2024-04-03 9:38AM EDT | 2024-11-15 | 317.20 | 391.50 | 401.90 | 0.00 | - | 1 | 2 | 101.35% |
| SMCI250117P01130000 | 2024-04-19 2:02PM EDT | 2025-01-17 | 452.63 | 318.10 | 324.20 | 0.00 | - | 5 | 10 | 62.99% |
| SMCI260116P01130000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 409.97 | 393.40 | 407.90 | +25.12 | +6.53% | 4 | 4 | 56.56% |
© 2024 Yahoo. Tutti i diritti riservati.