Italia markets closed
Dow Jones
39.829,66 +271,55 (+0,69%) Nasdaq
16.727,05 +215,87 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.132,18 +3.804,25 (+6,75%) CMC Crypto 200
1.374,87 +106,93 (+8,43%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:28PM EDT. Mercato aperto.
Prezzo d'esercizio:1240.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01240000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 0.40 | 0.10 | 0.50 | +0.30 | +300.00% | 55 | 644 | 127.64% |
| SMCI240524C01240000 | 2024-05-15 2:10PM EDT | 2024-05-24 | 3.54 | 3.20 | 3.60 | +3.01 | +567.92% | 24 | 17 | 101.16% |
| SMCI240531C01240000 | 2024-05-15 1:50PM EDT | 2024-05-31 | 5.23 | 5.80 | 6.30 | +2.75 | +110.89% | 6 | 2 | 87.65% |
| SMCI240621C01240000 | 2024-05-15 11:03AM EDT | 2024-06-21 | 7.90 | 14.00 | 14.90 | +5.10 | +182.14% | 5 | 39 | 73.37% |
| SMCI240719C01240000 | 2024-05-15 10:33AM EDT | 2024-07-19 | 14.30 | 27.30 | 28.90 | +4.65 | +48.19% | 6 | 16 | 69.02% |
| SMCI240816C01240000 | 2024-05-14 9:39AM EDT | 2024-08-16 | 18.60 | 52.40 | 53.90 | 0.00 | - | 1 | 13 | 74.50% |
| SMCI241115C01240000 | 2024-05-15 12:34PM EDT | 2024-11-15 | 91.55 | 101.40 | 104.40 | +30.25 | +49.35% | 1 | 3 | 73.51% |
| SMCI250117C01240000 | 2024-05-15 10:08AM EDT | 2025-01-17 | 91.31 | 125.50 | 128.00 | +8.76 | +10.61% | 2 | 21 | 71.45% |
| SMCI250620C01240000 | 2024-04-19 11:10AM EDT | 2025-06-20 | 141.90 | 186.50 | 192.80 | 0.00 | - | 1 | 1 | 72.27% |
| SMCI260116C01240000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 148.40 | 246.50 | 256.00 | 0.00 | - | - | 1 | 71.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01240000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 487.80 | 306.10 | 314.40 | 0.00 | - | 25 | 0 | 201.97% |
| SMCI240621P01240000 | 2024-04-22 12:06PM EDT | 2024-06-21 | 540.60 | 318.70 | 322.70 | 0.00 | - | 4 | 3 | 75.18% |
| SMCI240719P01240000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 394.27 | 327.20 | 333.00 | 0.00 | - | 2 | 3 | 66.33% |
| SMCI240816P01240000 | 2024-04-01 9:50AM EDT | 2024-08-16 | 326.40 | 536.70 | 546.10 | 0.00 | - | 1 | 7 | 174.24% |
| SMCI240920P01240000 | 2024-04-23 2:48PM EDT | 2024-09-20 | 504.50 | 357.70 | 364.20 | 0.00 | - | - | 1 | 65.07% |
| SMCI241115P01240000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 392.70 | 448.80 | 461.50 | 0.00 | - | 3 | 1 | 91.65% |
| SMCI250117P01240000 | 2024-05-15 12:30PM EDT | 2025-01-17 | 414.00 | 395.90 | 406.50 | -72.40 | -14.88% | 1 | 12 | 61.23% |
| SMCI260116P01240000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 611.78 | 473.70 | 485.80 | 0.00 | - | 247 | 248 | 55.52% |
© 2024 Yahoo. Tutti i diritti riservati.