Italia markets closed
Dow Jones
39.839,16 +281,05 (+0,71%) Nasdaq
16.730,69 +219,51 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.089,08 +3.683,41 (+6,53%) CMC Crypto 200
1.380,52 +112,58 (+8,88%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Prezzo d'esercizio:460.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00460000 | 2024-04-19 3:34PM EDT | 2024-05-17 | 271.40 | 471.00 | 482.20 | 0.00 | - | 2 | 255 | 0.00% |
| SMCI240621C00460000 | 2024-04-24 9:40AM EDT | 2024-06-21 | 346.64 | 478.60 | 484.10 | 0.00 | - | 2 | 73 | 0.00% |
| SMCI240719C00460000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 282.40 | 481.90 | 487.80 | 0.00 | - | - | 1 | 88.94% |
| SMCI240816C00460000 | 2024-04-30 11:19AM EDT | 2024-08-16 | 448.85 | 486.20 | 492.90 | 0.00 | - | 2 | 30 | 81.51% |
| SMCI241115C00460000 | 2024-04-03 9:57AM EDT | 2024-11-15 | 552.50 | 358.50 | 371.40 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00460000 | 2024-04-19 12:07PM EDT | 2025-01-17 | 368.43 | 507.20 | 519.30 | 0.00 | - | 1 | 62 | 78.99% |
| SMCI250321C00460000 | 2024-05-02 11:04AM EDT | 2025-03-21 | 340.53 | 518.00 | 532.80 | 0.00 | - | 3 | 3 | 79.66% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 342.57 | 532.00 | 549.90 | 0.00 | - | - | 5 | 79.35% |
| SMCI260116C00460000 | 2024-03-04 1:00PM EDT | 2026-01-16 | 788.00 | 646.00 | 665.80 | 0.00 | - | 10 | 29 | 113.74% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00460000 | 2024-05-13 9:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 153 | 246.88% |
| SMCI240524P00460000 | 2024-05-13 1:32PM EDT | 2024-05-24 | 0.35 | 0.05 | 0.45 | 0.00 | - | 11 | 59 | 166.21% |
| SMCI240531P00460000 | 2024-05-08 10:20AM EDT | 2024-05-31 | 0.59 | 0.05 | 1.20 | 0.00 | - | 8 | 10 | 141.80% |
| SMCI240621P00460000 | 2024-05-15 9:31AM EDT | 2024-06-21 | 0.85 | 0.50 | 0.85 | -0.23 | -21.30% | 1 | 131 | 95.75% |
| SMCI240719P00460000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 5.10 | 1.15 | 2.30 | 0.00 | - | 2 | 25 | 82.81% |
| SMCI240816P00460000 | 2024-05-15 11:28AM EDT | 2024-08-16 | 4.78 | 4.20 | 4.70 | -1.98 | -29.29% | 2 | 125 | 81.54% |
| SMCI240920P00460000 | 2024-05-06 2:53PM EDT | 2024-09-20 | 11.80 | 6.50 | 9.40 | 0.00 | - | 1 | 6 | 78.37% |
| SMCI241115P00460000 | 2024-05-15 12:22PM EDT | 2024-11-15 | 13.30 | 11.80 | 13.00 | -4.15 | -23.78% | 6 | 108 | 72.62% |
| SMCI250117P00460000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 18.99 | 18.50 | 19.20 | -6.21 | -24.64% | 1 | 370 | 70.07% |
| SMCI250321P00460000 | 2024-05-02 11:04AM EDT | 2025-03-21 | 49.34 | 23.80 | 26.50 | 0.00 | - | 3 | 103 | 68.12% |
| SMCI250620P00460000 | 2024-05-01 2:37PM EDT | 2025-06-20 | 57.50 | 31.70 | 35.90 | 0.00 | - | 1 | 24 | 65.92% |
| SMCI260116P00460000 | 2024-05-07 10:24AM EDT | 2026-01-16 | 67.73 | 54.30 | 56.60 | 0.00 | - | 1 | 0 | 64.15% |
© 2024 Yahoo. Tutti i diritti riservati.