Italia markets closed
Dow Jones
39.910,07 +351,96 (+0,89%) Nasdaq
16.742,66 +231,48 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.751,04 +4.154,29 (+7,34%) CMC Crypto 200
1.391,38 +123,44 (+9,74%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:56PM EDT. Mercato aperto.
Prezzo d'esercizio:470.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00470000 | 2024-04-22 10:54AM EDT | 2024-05-17 | 236.80 | 476.80 | 481.70 | 0.00 | - | 12 | 426 | 0.00% |
| SMCI240621C00470000 | 2024-04-22 11:02AM EDT | 2024-06-21 | 249.50 | 477.80 | 482.90 | 0.00 | - | 1 | 73 | 98.44% |
| SMCI240719C00470000 | 2024-04-22 2:45PM EDT | 2024-07-19 | 269.80 | 480.30 | 488.10 | 0.00 | - | - | 1 | 84.78% |
| SMCI240816C00470000 | 2024-04-01 3:38PM EDT | 2024-08-16 | 585.65 | 289.10 | 298.20 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI240920C00470000 | 2024-05-01 1:27PM EDT | 2024-09-20 | 291.98 | 488.60 | 500.50 | 0.00 | - | - | 1 | 85.68% |
| SMCI250117C00470000 | 2024-05-01 10:20AM EDT | 2025-01-17 | 323.15 | 509.60 | 522.10 | 0.00 | - | 2 | 56 | 82.44% |
| SMCI260116C00470000 | 2024-03-11 10:30AM EDT | 2026-01-16 | 696.86 | 534.00 | 551.20 | 0.00 | - | 1 | 52 | 65.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00470000 | 2024-05-13 11:16AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 722 | 242.19% |
| SMCI240524P00470000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 2 | 26 | 144.92% |
| SMCI240531P00470000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.37 | 0.05 | 1.20 | -0.03 | -7.50% | 1 | 5 | 139.06% |
| SMCI240607P00470000 | 2024-05-15 2:26PM EDT | 2024-06-07 | 0.46 | 0.05 | 0.75 | -0.46 | -50.00% | 12 | 10 | 110.89% |
| SMCI240621P00470000 | 2024-05-15 2:03PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.85 | -0.60 | -50.00% | 11 | 143 | 93.92% |
| SMCI240719P00470000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 2.55 | 1.25 | 2.30 | 0.00 | - | 4 | 74 | 81.59% |
| SMCI240816P00470000 | 2024-05-15 2:50PM EDT | 2024-08-16 | 4.78 | 4.00 | 5.30 | -2.57 | -34.97% | 3 | 315 | 80.68% |
| SMCI240920P00470000 | 2024-05-13 2:57PM EDT | 2024-09-20 | 13.00 | 7.00 | 9.90 | 0.00 | - | 1 | 3 | 77.95% |
| SMCI241115P00470000 | 2024-05-15 9:47AM EDT | 2024-11-15 | 17.01 | 12.70 | 13.80 | -5.14 | -23.21% | 2 | 38 | 72.46% |
| SMCI250117P00470000 | 2024-05-15 12:05PM EDT | 2025-01-17 | 21.85 | 19.40 | 20.20 | -5.55 | -20.26% | 4 | 561 | 69.73% |
| SMCI250321P00470000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 27.70 | 26.40 | 27.60 | -11.90 | -30.05% | 1 | 7 | 68.35% |
| SMCI250620P00470000 | 2024-05-15 1:10PM EDT | 2025-06-20 | 38.07 | 35.80 | 37.50 | -18.63 | -32.86% | 1 | 17 | 66.53% |
| SMCI260116P00470000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 76.50 | 56.20 | 58.20 | 0.00 | - | 1 | 9 | 63.77% |
© 2024 Yahoo. Tutti i diritti riservati.