Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.515,05 +3.942,50 (+6,97%) CMC Crypto 200
1.391,97 +124,03 (+9,79%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1340.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01340000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 11 | 409 | 139.45% |
| SMCI240524C01340000 | 2024-05-15 2:45PM EDT | 2024-05-24 | 2.25 | 2.20 | 2.55 | +1.50 | +200.00% | 16 | 28 | 109.69% |
| SMCI240531C01340000 | 2024-05-15 2:54PM EDT | 2024-05-31 | 4.00 | 4.00 | 4.60 | +3.30 | +471.43% | 2 | 2 | 93.79% |
| SMCI240621C01340000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 10.80 | 10.20 | 11.20 | +7.80 | +260.00% | 6 | 40 | 76.77% |
| SMCI240719C01340000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 19.00 | 20.70 | 21.80 | +11.00 | +137.50% | 22 | 14 | 70.41% |
| SMCI240816C01340000 | 2024-05-15 2:42PM EDT | 2024-08-16 | 42.53 | 43.30 | 44.50 | -11.77 | -21.68% | 5 | 12 | 75.64% |
| SMCI240920C01340000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 59.25 | 58.40 | 59.90 | +31.55 | +113.90% | 24 | 13 | 72.82% |
| SMCI241115C01340000 | 2024-05-15 2:31PM EDT | 2024-11-15 | 85.10 | 87.90 | 93.30 | +39.70 | +87.44% | 1 | 3 | 73.84% |
| SMCI250117C01340000 | 2024-05-15 11:30AM EDT | 2025-01-17 | 90.00 | 110.50 | 117.30 | +32.08 | +55.39% | 2 | 46 | 71.64% |
| SMCI250321C01340000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 134.00 | 140.70 | 148.90 | +54.00 | +67.50% | 28 | 4 | 73.01% |
| SMCI250620C01340000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 124.96 | 169.60 | 177.50 | +17.31 | +16.08% | 1 | 1 | 71.49% |
| SMCI260116C01340000 | 2024-03-06 10:30AM EDT | 2026-01-16 | 448.90 | 270.90 | 279.90 | 0.00 | - | 1 | 5 | 78.72% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01340000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 580.00 | 382.30 | 393.20 | 0.00 | - | 120 | 0 | 135.35% |
| SMCI240621P01340000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 405.30 | 394.40 | 397.60 | -124.70 | -23.53% | 2 | 0 | 72.36% |
| SMCI240816P01340000 | 2024-04-12 11:56AM EDT | 2024-08-16 | 474.30 | 540.00 | 552.40 | 0.00 | - | 1 | 3 | 140.05% |
| SMCI241115P01340000 | 2024-04-17 11:38AM EDT | 2024-11-15 | 467.00 | 443.80 | 456.10 | 0.00 | - | 2 | 2 | 62.21% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 504.00 | 462.20 | 471.90 | 0.00 | - | 4 | 11 | 59.91% |
| SMCI250620P01340000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 616.51 | 496.70 | 509.90 | 0.00 | - | 9 | 9 | 56.76% |
| SMCI260116P01340000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 644.72 | 534.40 | 549.00 | 0.00 | - | 22 | 27 | 53.99% |
© 2024 Yahoo. Tutti i diritti riservati.