Italia markets closed
Dow Jones
39.845,96 +287,85 (+0,73%) Nasdaq
16.732,19 +221,01 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.851,16 +3.574,65 (+6,35%) CMC Crypto 200
1.374,58 +106,63 (+8,41%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:13PM EDT. Mercato aperto.
Prezzo d'esercizio:1160.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01160000 | 2024-05-15 1:49PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.70 | +0.46 | +1,150.00% | 177 | 355 | 113.38% |
| SMCI240524C01160000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 6.08 | 5.90 | 6.30 | +5.08 | +508.00% | 49 | 74 | 95.76% |
| SMCI240531C01160000 | 2024-05-15 1:14PM EDT | 2024-05-31 | 8.90 | 9.30 | 9.90 | +7.20 | +423.53% | 10 | 10 | 82.73% |
| SMCI240607C01160000 | 2024-05-15 12:56PM EDT | 2024-06-07 | 12.30 | 13.10 | 13.80 | +8.90 | +261.76% | 12 | 8 | 76.91% |
| SMCI240621C01160000 | 2024-05-15 1:10PM EDT | 2024-06-21 | 18.21 | 20.60 | 21.70 | +13.21 | +264.20% | 50 | 154 | 71.05% |
| SMCI240719C01160000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 18.00 | 38.10 | 38.90 | +2.30 | +14.65% | 1 | 33 | 68.23% |
| SMCI240816C01160000 | 2024-05-14 11:23AM EDT | 2024-08-16 | 30.79 | 65.60 | 67.40 | 0.00 | - | 5 | 39 | 74.05% |
| SMCI240920C01160000 | 2024-05-15 12:26PM EDT | 2024-09-20 | 76.04 | 83.50 | 86.50 | +21.54 | +39.52% | 1 | 9 | 72.13% |
| SMCI241115C01160000 | 2024-05-06 3:19PM EDT | 2024-11-15 | 84.00 | 114.50 | 119.10 | 0.00 | - | 2 | 9 | 72.61% |
| SMCI250117C01160000 | 2024-05-10 10:59AM EDT | 2025-01-17 | 88.50 | 141.90 | 145.40 | 0.00 | - | 1 | 23 | 71.56% |
| SMCI250321C01160000 | 2024-05-13 9:44AM EDT | 2025-03-21 | 132.60 | 167.60 | 175.30 | +32.70 | +32.73% | 1 | 1 | 72.02% |
| SMCI250620C01160000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 146.60 | 199.40 | 208.40 | 0.00 | - | - | 3 | 71.69% |
| SMCI260116C01160000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 172.58 | 261.70 | 271.40 | 0.00 | - | 10 | 19 | 71.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01160000 | 2024-04-23 10:08AM EDT | 2024-05-17 | 396.60 | 232.40 | 235.90 | 0.00 | - | 1 | 5 | 159.79% |
| SMCI240621P01160000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 416.42 | 247.60 | 252.50 | 0.00 | - | 1 | 121 | 69.73% |
| SMCI240719P01160000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 344.70 | 262.00 | 264.80 | 0.00 | - | - | 2 | 64.27% |
| SMCI240816P01160000 | 2024-04-08 9:57AM EDT | 2024-08-16 | 333.21 | 354.20 | 361.10 | 0.00 | - | 1 | 19 | 107.70% |
| SMCI241115P01160000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 331.90 | 386.20 | 395.50 | 0.00 | - | 5 | 3 | 89.40% |
| SMCI250117P01160000 | 2024-05-10 9:33AM EDT | 2025-01-17 | 403.47 | 339.20 | 348.30 | 0.00 | - | 1 | 24 | 61.72% |
| SMCI260116P01160000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 471.46 | 419.40 | 429.50 | 0.00 | - | 10 | 41 | 56.17% |
© 2024 Yahoo. Tutti i diritti riservati.