Italia markets closed
Dow Jones
39.834,30 +276,19 (+0,70%) Nasdaq
16.725,80 +214,62 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.464,11 +4.060,92 (+7,20%) CMC Crypto 200
1.380,30 +112,35 (+8,85%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
Prezzo d'esercizio:480.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00480000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 311.50 | 457.60 | 460.80 | 0.00 | - | 1 | 28 | 0.00% |
| SMCI240531C00480000 | 2024-04-22 2:59PM EDT | 2024-05-31 | 250.70 | 458.40 | 462.70 | 0.00 | - | - | 1 | 0.00% |
| SMCI240621C00480000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 267.00 | 460.50 | 465.10 | 0.00 | - | 1 | 24 | 97.44% |
| SMCI240719C00480000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 266.10 | 462.10 | 469.60 | 0.00 | - | - | 2 | 79.59% |
| SMCI240816C00480000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 289.70 | 468.10 | 475.80 | 0.00 | - | 1 | 37 | 87.15% |
| SMCI241115C00480000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 347.37 | 481.10 | 494.30 | 0.00 | - | 10 | 11 | 82.46% |
| SMCI250117C00480000 | 2024-05-02 12:50PM EDT | 2025-01-17 | 316.92 | 494.00 | 507.60 | 0.00 | - | 1 | 44 | 82.26% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 331.40 | 520.00 | 537.60 | 0.00 | - | - | 5 | 80.52% |
| SMCI260116C00480000 | 2024-03-04 3:23PM EDT | 2026-01-16 | 754.76 | 634.00 | 651.70 | 0.00 | - | 15 | 17 | 112.03% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00480000 | 2024-05-14 12:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 370 | 297.27% |
| SMCI240524P00480000 | 2024-05-14 9:31AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.85 | 0.00 | - | 1 | 12 | 167.58% |
| SMCI240531P00480000 | 2024-05-15 1:01PM EDT | 2024-05-31 | 0.78 | 0.05 | 0.45 | -3.42 | -81.43% | 10 | 6 | 120.31% |
| SMCI240607P00480000 | 2024-05-14 2:06PM EDT | 2024-06-07 | 0.60 | 0.05 | 1.70 | 0.00 | - | 1 | 8 | 117.68% |
| SMCI240614P00480000 | 2024-05-15 12:06PM EDT | 2024-06-14 | 0.80 | 0.10 | 1.20 | -0.30 | -27.27% | 1 | 9 | 99.61% |
| SMCI240621P00480000 | 2024-05-15 1:01PM EDT | 2024-06-21 | 0.69 | 0.55 | 0.90 | -0.38 | -35.51% | 86 | 163 | 91.24% |
| SMCI240719P00480000 | 2024-05-13 3:12PM EDT | 2024-07-19 | 4.04 | 1.80 | 2.30 | 0.00 | - | 1 | 10 | 80.41% |
| SMCI240816P00480000 | 2024-05-14 2:21PM EDT | 2024-08-16 | 6.34 | 4.20 | 6.00 | -1.32 | -17.23% | 2 | 389 | 79.25% |
| SMCI240920P00480000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 11.00 | 7.00 | 10.10 | -2.10 | -16.03% | 1 | 1 | 75.48% |
| SMCI241115P00480000 | 2024-05-15 1:11PM EDT | 2024-11-15 | 15.30 | 13.80 | 15.00 | -8.20 | -34.89% | 2 | 26 | 71.57% |
| SMCI250117P00480000 | 2024-05-15 10:51AM EDT | 2025-01-17 | 23.20 | 21.00 | 21.80 | -5.50 | -19.16% | 4 | 136 | 69.02% |
| SMCI250321P00480000 | 2024-05-14 9:50AM EDT | 2025-03-21 | 41.30 | 28.90 | 31.80 | 0.00 | - | 1 | 3 | 68.75% |
| SMCI250620P00480000 | 2024-04-26 12:13PM EDT | 2025-06-20 | 56.80 | 35.50 | 43.90 | 0.00 | - | 2 | 7 | 66.36% |
| SMCI260116P00480000 | 2024-05-14 3:49PM EDT | 2026-01-16 | 71.00 | 59.60 | 64.60 | 0.00 | - | 3 | 42 | 64.08% |
© 2024 Yahoo. Tutti i diritti riservati.