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
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+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:500.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00500000 | 2024-05-14 12:54PM EDT | 2024-05-17 | 316.80 | 450.50 | 454.80 | 0.00 | - | 6 | 60 | 277.93% |
| SMCI240524C00500000 | 2024-05-13 3:12PM EDT | 2024-05-24 | 285.69 | 451.20 | 455.00 | 0.00 | - | 2 | 11 | 170.36% |
| SMCI240531C00500000 | 2024-04-23 9:51AM EDT | 2024-05-31 | 264.70 | 451.20 | 455.70 | 0.00 | - | - | 1 | 137.72% |
| SMCI240621C00500000 | 2024-05-07 12:28PM EDT | 2024-06-21 | 333.10 | 452.60 | 461.30 | 0.00 | - | 9 | 199 | 116.81% |
| SMCI240719C00500000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 460.00 | 456.10 | 462.80 | +65.70 | +16.66% | 1 | 5 | 96.89% |
| SMCI240816C00500000 | 2024-05-15 2:35PM EDT | 2024-08-16 | 447.07 | 461.90 | 469.00 | +139.75 | +45.47% | 7 | 57 | 93.82% |
| SMCI240920C00500000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 259.45 | 465.20 | 478.70 | 0.00 | - | 1 | 0 | 89.38% |
| SMCI241115C00500000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 402.30 | 476.30 | 488.80 | 0.00 | - | 1 | 2 | 85.34% |
| SMCI250117C00500000 | 2024-05-06 11:27AM EDT | 2025-01-17 | 374.52 | 488.00 | 500.90 | 0.00 | - | 1 | 307 | 82.81% |
| SMCI250321C00500000 | 2024-04-29 11:37AM EDT | 2025-03-21 | 448.00 | 500.40 | 516.20 | 0.00 | - | 1 | 1 | 82.61% |
| SMCI250620C00500000 | 2024-05-15 10:38AM EDT | 2025-06-20 | 484.00 | 516.00 | 533.00 | +94.00 | +24.10% | 3 | 28 | 81.04% |
| SMCI260116C00500000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 550.00 | 552.00 | 568.50 | +119.57 | +27.78% | 4 | 724 | 79.87% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00500000 | 2024-05-15 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 135 | 3,719 | 221.88% |
| SMCI240524P00500000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.35 | -0.09 | -60.00% | 47 | 108 | 146.29% |
| SMCI240531P00500000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.55 | -0.25 | -50.00% | 10 | 55 | 119.24% |
| SMCI240607P00500000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 0.56 | 0.20 | 0.95 | -0.16 | -22.22% | 11 | 140 | 106.49% |
| SMCI240614P00500000 | 2024-05-14 10:21AM EDT | 2024-06-14 | 2.40 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 101.49% |
| SMCI240621P00500000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.90 | -0.63 | -43.45% | 173 | 760 | 89.04% |
| SMCI240628P00500000 | 2024-05-10 11:09AM EDT | 2024-06-28 | 2.65 | 0.35 | 2.20 | 0.00 | - | - | 1 | 86.60% |
| SMCI240719P00500000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 2.40 | 2.20 | 2.45 | -1.20 | -34.88% | 134 | 286 | 78.49% |
| SMCI240816P00500000 | 2024-05-15 3:38PM EDT | 2024-08-16 | 6.10 | 5.80 | 6.20 | -3.80 | -38.38% | 55 | 498 | 78.39% |
| SMCI240920P00500000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 9.40 | 9.00 | 9.90 | -4.61 | -32.91% | 9 | 68 | 73.96% |
| SMCI241115P00500000 | 2024-05-15 2:48PM EDT | 2024-11-15 | 17.40 | 16.20 | 16.90 | -6.80 | -28.10% | 6 | 161 | 71.19% |
| SMCI250117P00500000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 24.20 | 23.00 | 24.50 | -9.19 | -27.52% | 44 | 1,511 | 68.29% |
| SMCI250321P00500000 | 2024-05-15 3:58PM EDT | 2025-03-21 | 31.90 | 31.90 | 33.40 | -10.60 | -24.31% | 9 | 54 | 67.59% |
| SMCI250620P00500000 | 2024-05-15 2:21PM EDT | 2025-06-20 | 45.90 | 41.80 | 44.50 | -15.57 | -25.33% | 9 | 45 | 65.67% |
| SMCI260116P00500000 | 2024-05-15 3:53PM EDT | 2026-01-16 | 66.00 | 64.50 | 67.50 | -13.55 | -17.03% | 30 | 315 | 63.17% |
© 2024 Yahoo. Tutti i diritti riservati.