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
60.543,62 +3.963,24 (+7,00%) CMC Crypto 200
1.392,96 +125,01 (+9,86%)
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:430.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00430000 | 2024-02-15 2:01PM EDT | 2024-05-17 | 556.53 | 638.00 | 656.00 | 0.00 | - | 3 | 9 | 1,444.67% |
| SMCI240524C00430000 | 2024-05-13 11:17AM EDT | 2024-05-24 | 362.51 | 520.90 | 524.30 | 0.00 | - | 8 | 8 | 181.45% |
| SMCI240621C00430000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 351.30 | 520.60 | 527.60 | 0.00 | - | 9 | 103 | 119.41% |
| SMCI240719C00430000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 382.89 | 525.00 | 532.40 | 0.00 | - | - | 11 | 113.72% |
| SMCI240816C00430000 | 2024-04-01 10:47AM EDT | 2024-08-16 | 642.84 | 294.40 | 304.10 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240920C00430000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 388.41 | 530.40 | 544.80 | 0.00 | - | 4 | 4 | 99.54% |
| SMCI250117C00430000 | 2024-05-15 10:44AM EDT | 2025-01-17 | 474.00 | 547.30 | 560.00 | +36.95 | +8.45% | 2 | 51 | 88.48% |
| SMCI250620C00430000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 513.55 | 568.00 | 582.00 | 0.00 | - | - | 1 | 83.64% |
| SMCI260116C00430000 | 2024-05-13 3:09PM EDT | 2026-01-16 | 452.75 | 596.00 | 611.40 | 0.00 | - | 1 | 18 | 81.51% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00430000 | 2024-05-10 9:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 59 | 270.31% |
| SMCI240524P00430000 | 2024-05-14 3:48PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 204.40% |
| SMCI240531P00430000 | 2024-05-14 10:11AM EDT | 2024-05-31 | 0.60 | 0.00 | 1.05 | 0.00 | - | 10 | 12 | 152.00% |
| SMCI240607P00430000 | 2024-05-02 11:59AM EDT | 2024-06-07 | 1.00 | 0.00 | 1.60 | 0.00 | - | - | 1 | 134.81% |
| SMCI240614P00430000 | 2024-05-07 3:37PM EDT | 2024-06-14 | 0.76 | 0.00 | 1.00 | 0.00 | - | - | 3 | 111.91% |
| SMCI240621P00430000 | 2024-05-15 12:57PM EDT | 2024-06-21 | 0.70 | 0.20 | 0.95 | +0.04 | +6.06% | 3 | 67 | 102.78% |
| SMCI240719P00430000 | 2024-05-15 11:53AM EDT | 2024-07-19 | 1.20 | 0.50 | 2.75 | -2.35 | -66.20% | 1 | 4 | 89.72% |
| SMCI240816P00430000 | 2024-05-14 10:26AM EDT | 2024-08-16 | 4.80 | 1.50 | 3.50 | 0.00 | - | 1 | 74 | 80.41% |
| SMCI240920P00430000 | 2024-05-10 2:26PM EDT | 2024-09-20 | 8.60 | 4.10 | 7.50 | 0.00 | - | 4 | 4 | 79.91% |
| SMCI241115P00430000 | 2024-05-03 9:52AM EDT | 2024-11-15 | 18.90 | 7.50 | 11.80 | 0.00 | - | 1 | 3 | 74.39% |
| SMCI250117P00430000 | 2024-05-15 1:10PM EDT | 2025-01-17 | 15.60 | 14.30 | 15.50 | -21.90 | -58.40% | 5 | 47 | 71.39% |
| SMCI250620P00430000 | 2024-05-15 12:58PM EDT | 2025-06-20 | 30.15 | 27.50 | 29.60 | -7.55 | -20.03% | 2 | 15 | 67.51% |
| SMCI260116P00430000 | 2024-05-15 3:48PM EDT | 2026-01-16 | 44.90 | 40.10 | 49.60 | -12.90 | -22.32% | 4 | 8 | 63.82% |
© 2024 Yahoo. Tutti i diritti riservati.