Italia markets closed
Dow Jones
39.849,50 +291,39 (+0,74%) Nasdaq
16.742,61 +231,43 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:20PM EDT. Mercato aperto.
Prezzo d'esercizio:1200.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01200000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 0.84 | 0.80 | 0.90 | +0.79 | +2,633.33% | 900 | 1,640 | 127.39% |
| SMCI240524C01200000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 6.31 | 6.00 | 6.30 | +5.59 | +776.39% | 793 | 139 | 101.43% |
| SMCI240531C01200000 | 2024-05-15 2:49PM EDT | 2024-05-31 | 9.00 | 9.60 | 10.10 | +7.60 | +542.86% | 186 | 242 | 87.78% |
| SMCI240607C01200000 | 2024-05-15 2:12PM EDT | 2024-06-07 | 10.65 | 13.10 | 13.70 | +8.35 | +363.04% | 27 | 38 | 80.69% |
| SMCI240621C01200000 | 2024-05-15 3:03PM EDT | 2024-06-21 | 21.00 | 20.60 | 21.40 | +17.00 | +425.00% | 833 | 1,025 | 74.09% |
| SMCI240719C01200000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 38.05 | 36.70 | 37.50 | +26.65 | +233.77% | 129 | 137 | 69.69% |
| SMCI240816C01200000 | 2024-05-15 3:04PM EDT | 2024-08-16 | 65.61 | 65.20 | 66.40 | +36.70 | +126.95% | 69 | 528 | 75.77% |
| SMCI240920C01200000 | 2024-05-15 3:01PM EDT | 2024-09-20 | 84.70 | 80.40 | 85.00 | +42.90 | +102.63% | 18 | 53 | 72.80% |
| SMCI241115C01200000 | 2024-05-15 12:54PM EDT | 2024-11-15 | 104.00 | 116.30 | 119.10 | +39.00 | +60.00% | 6 | 43 | 74.30% |
| SMCI250117C01200000 | 2024-05-15 2:42PM EDT | 2025-01-17 | 142.00 | 141.30 | 147.30 | +57.98 | +69.01% | 18 | 303 | 72.83% |
| SMCI250321C01200000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 143.93 | 167.80 | 173.00 | +37.03 | +34.64% | 1 | 9 | 72.56% |
| SMCI250620C01200000 | 2024-05-15 12:22PM EDT | 2025-06-20 | 180.20 | 200.60 | 207.00 | +31.80 | +21.43% | 3 | 31 | 72.27% |
| SMCI260116C01200000 | 2024-05-15 2:03PM EDT | 2026-01-16 | 260.40 | 263.80 | 275.40 | +62.45 | +31.55% | 5 | 268 | 72.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01200000 | 2024-05-10 9:36AM EDT | 2024-05-17 | 374.70 | 255.50 | 258.90 | 0.00 | - | 17 | 4 | 138.65% |
| SMCI240531P01200000 | 2024-04-18 11:53AM EDT | 2024-05-31 | 280.40 | 262.30 | 268.20 | 0.00 | - | - | 0 | 86.93% |
| SMCI240621P01200000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 398.58 | 270.50 | 275.00 | 0.00 | - | 13 | 59 | 69.07% |
| SMCI240719P01200000 | 2024-05-15 1:11PM EDT | 2024-07-19 | 305.94 | 281.30 | 287.20 | -77.11 | -20.13% | 3 | 1 | 62.80% |
| SMCI240816P01200000 | 2024-05-10 10:10AM EDT | 2024-08-16 | 399.00 | 306.40 | 311.30 | 0.00 | - | 1 | 207 | 68.36% |
| SMCI241115P01200000 | 2024-04-19 9:54AM EDT | 2024-11-15 | 427.57 | 343.90 | 351.10 | 0.00 | - | 1 | 2 | 64.36% |
| SMCI250117P01200000 | 2024-05-10 9:33AM EDT | 2025-01-17 | 434.64 | 359.10 | 369.20 | 0.00 | - | 2 | 82 | 61.14% |
| SMCI260116P01200000 | 2024-05-02 9:32AM EDT | 2026-01-16 | 541.14 | 435.30 | 450.90 | 0.00 | - | 10 | 23 | 55.23% |
© 2024 Yahoo. Tutti i diritti riservati.