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
60.589,13 +4.014,75 (+7,10%) CMC Crypto 200
1.390,45 +122,51 (+9,67%)
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:450.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00450000 | 2024-05-09 9:32AM EDT | 2024-05-17 | 373.50 | 499.40 | 505.30 | 0.00 | - | 7 | 577 | 438.53% |
| SMCI240531C00450000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 279.53 | 500.40 | 506.00 | 0.00 | - | - | 4 | 152.64% |
| SMCI240621C00450000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 333.20 | 502.00 | 508.70 | 0.00 | - | 10 | 587 | 123.54% |
| SMCI240719C00450000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 363.88 | 504.50 | 512.20 | 0.00 | - | 9 | 8 | 106.71% |
| SMCI240816C00450000 | 2024-04-22 2:18PM EDT | 2024-08-16 | 302.28 | 508.80 | 516.50 | 0.00 | - | 20 | 54 | 100.60% |
| SMCI241115C00450000 | 2024-04-22 10:02AM EDT | 2024-11-15 | 313.85 | 518.80 | 534.40 | 0.00 | - | 1 | 2 | 90.05% |
| SMCI250117C00450000 | 2024-05-15 10:34AM EDT | 2025-01-17 | 455.70 | 528.50 | 543.80 | +99.20 | +27.83% | 1 | 185 | 86.46% |
| SMCI250620C00450000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 355.00 | 554.00 | 569.40 | 0.00 | - | 1 | 2 | 83.70% |
| SMCI260116C00450000 | 2024-05-15 11:01AM EDT | 2026-01-16 | 528.43 | 584.00 | 601.30 | +71.08 | +15.54% | 2 | 30 | 81.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00450000 | 2024-05-14 3:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 909 | 256.25% |
| SMCI240524P00450000 | 2024-05-15 3:44PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 18 | 86 | 157.42% |
| SMCI240531P00450000 | 2024-05-15 11:35AM EDT | 2024-05-31 | 0.55 | 0.15 | 0.50 | +0.15 | +37.50% | 6 | 412 | 136.13% |
| SMCI240607P00450000 | 2024-05-15 2:37PM EDT | 2024-06-07 | 0.44 | 0.20 | 0.70 | -0.46 | -51.11% | 12 | 10 | 118.90% |
| SMCI240614P00450000 | 2024-05-10 11:31AM EDT | 2024-06-14 | 0.68 | 0.00 | 1.95 | 0.00 | - | - | 1 | 115.33% |
| SMCI240621P00450000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.60 | -0.35 | -38.89% | 19 | 647 | 97.31% |
| SMCI240719P00450000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 1.65 | 1.00 | 2.45 | -1.05 | -38.89% | 1 | 61 | 85.79% |
| SMCI240816P00450000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 3.80 | 3.50 | 3.90 | -2.26 | -37.29% | 11 | 561 | 81.57% |
| SMCI240920P00450000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 6.57 | 5.50 | 7.70 | -3.24 | -33.03% | 4 | 24 | 77.89% |
| SMCI241115P00450000 | 2024-05-15 3:57PM EDT | 2024-11-15 | 11.00 | 7.80 | 13.00 | -4.85 | -30.60% | 15 | 296 | 71.91% |
| SMCI250117P00450000 | 2024-05-15 3:48PM EDT | 2025-01-17 | 17.15 | 16.40 | 17.40 | -7.23 | -29.66% | 36 | 601 | 70.19% |
| SMCI250321P00450000 | 2024-05-15 1:33PM EDT | 2025-03-21 | 24.90 | 23.00 | 24.00 | -9.40 | -27.41% | 2 | 21 | 68.83% |
| SMCI250620P00450000 | 2024-05-13 2:52PM EDT | 2025-06-20 | 45.00 | 28.90 | 32.90 | 0.00 | - | 2 | 8 | 65.95% |
| SMCI260116P00450000 | 2024-05-15 3:57PM EDT | 2026-01-16 | 50.80 | 49.70 | 54.90 | -10.42 | -17.02% | 6 | 45 | 64.51% |
© 2024 Yahoo. Tutti i diritti riservati.