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
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.626,33 +4.047,96 (+7,15%) CMC Crypto 200
1.389,66 +121,71 (+9,60%)
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:370.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00370000 | 2024-05-15 9:54AM EDT | 2024-05-17 | 469.90 | 579.90 | 584.60 | -125.09 | -21.02% | 2 | 45 | 518.16% |
| SMCI240531C00370000 | 2024-05-08 2:19PM EDT | 2024-05-31 | 459.77 | 580.40 | 586.00 | 0.00 | - | - | 0 | 189.36% |
| SMCI240621C00370000 | 2024-04-11 3:10PM EDT | 2024-06-21 | 561.18 | 428.20 | 434.30 | 0.00 | - | 1 | 99 | 0.00% |
| SMCI240816C00370000 | 2024-05-06 10:01AM EDT | 2024-08-16 | 452.20 | 585.30 | 594.10 | 0.00 | - | 2 | 43 | 114.64% |
| SMCI250117C00370000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 424.14 | 598.10 | 613.50 | 0.00 | - | 20 | 52 | 93.87% |
| SMCI250321C00370000 | 2024-05-13 10:49AM EDT | 2025-03-21 | 455.00 | 605.60 | 622.30 | 0.00 | - | 1 | 0 | 91.82% |
| SMCI260116C00370000 | 2024-04-30 10:41AM EDT | 2026-01-16 | 608.87 | 638.00 | 654.80 | 0.00 | - | 1 | 26 | 84.69% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00370000 | 2024-04-29 2:36PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 318.75% |
| SMCI240524P00370000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.05 | 0.00 | - | 19 | 28 | 233.01% |
| SMCI240531P00370000 | 2024-05-15 10:17AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.35 | -0.52 | -91.23% | 3 | 36 | 184.23% |
| SMCI240607P00370000 | 2024-05-07 10:07AM EDT | 2024-06-07 | 0.25 | 0.00 | 0.40 | 0.00 | - | 101 | 102 | 135.35% |
| SMCI240614P00370000 | 2024-05-09 1:06PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 101 | 119.14% |
| SMCI240621P00370000 | 2024-05-07 12:23PM EDT | 2024-06-21 | 0.52 | 0.10 | 1.55 | 0.00 | - | 2 | 250 | 126.37% |
| SMCI240719P00370000 | 2024-05-14 3:42PM EDT | 2024-07-19 | 0.80 | 0.20 | 1.40 | 0.00 | - | 1 | 5 | 95.51% |
| SMCI240816P00370000 | 2024-05-14 1:59PM EDT | 2024-08-16 | 2.85 | 1.30 | 2.25 | 0.00 | - | 1 | 27 | 89.33% |
| SMCI240920P00370000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 4.00 | 1.50 | 5.30 | 0.00 | - | 1 | 10 | 84.63% |
| SMCI241115P00370000 | 2024-05-15 1:52PM EDT | 2024-11-15 | 6.20 | 4.80 | 9.20 | -3.25 | -34.39% | 1 | 13 | 80.95% |
| SMCI250117P00370000 | 2024-05-15 10:14AM EDT | 2025-01-17 | 9.59 | 8.80 | 11.00 | -4.01 | -26.02% | 3 | 78 | 75.33% |
| SMCI250321P00370000 | 2024-04-29 9:37AM EDT | 2025-03-21 | 22.10 | 9.00 | 16.80 | 0.00 | - | 1 | 0 | 71.56% |
| SMCI260116P00370000 | 2024-05-15 1:56PM EDT | 2026-01-16 | 33.00 | 30.60 | 32.90 | -11.00 | -25.00% | 2 | 24 | 65.59% |
© 2024 Yahoo. Tutti i diritti riservati.