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
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.481,45 +3.892,33 (+6,88%) CMC Crypto 200
1.391,46 +123,51 (+9,73%)
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:540.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00540000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 188.80 | 410.30 | 415.60 | 0.00 | - | 2 | 22 | 269.04% |
| SMCI240607C00540000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 243.50 | 411.40 | 417.50 | 0.00 | - | 1 | 2 | 114.20% |
| SMCI240621C00540000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 326.70 | 413.40 | 419.20 | 0.00 | - | 1 | 25 | 101.54% |
| SMCI240719C00540000 | 2024-04-22 2:33PM EDT | 2024-07-19 | 220.90 | 417.30 | 423.90 | 0.00 | - | - | 1 | 89.93% |
| SMCI240816C00540000 | 2024-05-14 12:16PM EDT | 2024-08-16 | 296.93 | 422.90 | 434.60 | 0.00 | - | 2 | 7 | 89.75% |
| SMCI241115C00540000 | 2024-04-22 2:14PM EDT | 2024-11-15 | 268.60 | 442.60 | 454.60 | 0.00 | - | 2 | 2 | 82.33% |
| SMCI250117C00540000 | 2024-05-01 9:49AM EDT | 2025-01-17 | 291.55 | 456.80 | 469.50 | 0.00 | - | 2 | 39 | 80.88% |
| SMCI250321C00540000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 336.30 | 470.80 | 484.90 | 0.00 | - | 1 | 1 | 80.42% |
| SMCI250620C00540000 | 2024-05-15 11:51AM EDT | 2025-06-20 | 453.16 | 493.30 | 501.80 | +61.61 | +15.73% | 1 | 3 | 79.92% |
| SMCI260116C00540000 | 2024-05-01 11:09AM EDT | 2026-01-16 | 332.72 | 529.30 | 546.10 | 0.00 | - | 1 | 8 | 79.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00540000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.10 | -0.04 | -57.14% | 1 | 224 | 266.70% |
| SMCI240524P00540000 | 2024-05-15 3:52PM EDT | 2024-05-24 | 0.30 | 0.05 | 1.15 | -0.03 | -9.09% | 2 | 13 | 147.71% |
| SMCI240531P00540000 | 2024-05-13 3:13PM EDT | 2024-05-31 | 1.08 | 0.15 | 0.35 | 0.00 | - | 1 | 20 | 102.15% |
| SMCI240607P00540000 | 2024-05-14 2:37PM EDT | 2024-06-07 | 0.35 | 0.30 | 1.95 | -0.87 | -71.31% | 1 | 29 | 103.83% |
| SMCI240614P00540000 | 2024-05-15 1:53PM EDT | 2024-06-14 | 0.50 | 0.30 | 2.50 | -2.21 | -81.55% | 1 | 3 | 94.36% |
| SMCI240621P00540000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 1.30 | 0.85 | 1.55 | -0.95 | -42.22% | 8 | 186 | 83.30% |
| SMCI240628P00540000 | 2024-05-10 11:15AM EDT | 2024-06-28 | 3.75 | 0.65 | 1.75 | 0.00 | - | - | 1 | 76.54% |
| SMCI240719P00540000 | 2024-05-14 3:19PM EDT | 2024-07-19 | 3.20 | 3.00 | 3.40 | -2.49 | -43.76% | 3 | 96 | 74.15% |
| SMCI240816P00540000 | 2024-05-14 9:35AM EDT | 2024-08-16 | 10.10 | 8.20 | 8.70 | -8.40 | -45.41% | 7 | 66 | 75.82% |
| SMCI240920P00540000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 13.00 | 12.80 | 13.40 | -9.90 | -43.23% | 4 | 3 | 72.11% |
| SMCI241115P00540000 | 2024-05-15 10:38AM EDT | 2024-11-15 | 26.79 | 21.80 | 22.70 | -6.79 | -20.22% | 1 | 82 | 70.00% |
| SMCI250117P00540000 | 2024-05-15 12:37PM EDT | 2025-01-17 | 34.50 | 28.70 | 31.90 | -8.40 | -19.58% | 1 | 45 | 66.81% |
| SMCI250321P00540000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 50.00 | 40.60 | 42.10 | -25.50 | -33.77% | 2 | 202 | 66.68% |
| SMCI250620P00540000 | 2024-05-14 2:34PM EDT | 2025-06-20 | 67.50 | 52.60 | 54.80 | 0.00 | - | 1 | 39 | 65.01% |
| SMCI260116P00540000 | 2024-05-15 2:15PM EDT | 2026-01-16 | 81.00 | 77.20 | 80.50 | -13.00 | -13.83% | 12 | 10 | 62.44% |
© 2024 Yahoo. Tutti i diritti riservati.