Italia markets closed
Dow Jones
39.823,69 +265,58 (+0,67%) Nasdaq
16.720,66 +209,48 (+1,27%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,15 +108,20 (+8,53%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Prezzo d'esercizio:1220.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01220000 | 2024-05-15 1:47PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.45 | +0.15 | +300.00% | 70 | 145 | 123.34% |
| SMCI240524C01220000 | 2024-05-15 2:06PM EDT | 2024-05-24 | 4.28 | 4.10 | 4.40 | +3.58 | +511.43% | 269 | 15 | 101.82% |
| SMCI240531C01220000 | 2024-05-06 11:10AM EDT | 2024-05-31 | 2.60 | 6.70 | 7.30 | 0.00 | - | 1 | 2 | 87.39% |
| SMCI240607C01220000 | 2024-05-15 1:43PM EDT | 2024-06-07 | 8.20 | 9.90 | 10.40 | +6.16 | +301.96% | 57 | 17 | 80.82% |
| SMCI240621C01220000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 16.50 | 16.20 | 16.90 | +12.50 | +312.50% | 401 | 450 | 73.92% |
| SMCI240719C01220000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 30.00 | 30.80 | 32.40 | +21.00 | +233.33% | 8 | 43 | 69.99% |
| SMCI240816C01220000 | 2024-05-15 10:54AM EDT | 2024-08-16 | 39.30 | 56.80 | 58.20 | +11.82 | +43.01% | 1 | 26 | 75.32% |
| SMCI240920C01220000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 38.76 | 73.80 | 75.60 | 0.00 | - | 1 | 2 | 72.92% |
| SMCI241115C01220000 | 2024-05-15 12:48PM EDT | 2024-11-15 | 98.00 | 105.70 | 109.80 | +23.40 | +31.37% | 1 | 20 | 74.03% |
| SMCI250117C01220000 | 2024-05-02 10:14AM EDT | 2025-01-17 | 122.93 | 130.30 | 133.90 | +57.03 | +86.54% | 6 | 43 | 72.03% |
| SMCI250620C01220000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 128.00 | 191.70 | 198.60 | 0.00 | - | 4 | 5 | 72.77% |
| SMCI260116C01220000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 238.31 | 252.30 | 264.70 | +45.76 | +23.77% | 1 | 30 | 72.21% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01220000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 463.10 | 286.70 | 289.90 | 0.00 | - | 31 | 0 | 148.78% |
| SMCI240621P01220000 | 2024-05-13 9:45AM EDT | 2024-06-21 | 446.22 | 298.80 | 304.90 | 0.00 | - | 1 | 12 | 71.48% |
| SMCI240816P01220000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 340.10 | 473.10 | 480.60 | 0.00 | - | 2 | 21 | 147.68% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 484.30 | 338.40 | 349.40 | 0.00 | - | - | 1 | 63.99% |
| SMCI241115P01220000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 393.10 | 536.00 | 549.70 | 0.00 | - | 2 | 2 | 130.33% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 96.37% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 2026-01-16 | 505.00 | 456.20 | 466.90 | 0.00 | - | 3 | 20 | 54.73% |
© 2024 Yahoo. Tutti i diritti riservati.