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
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.390,53 +122,58 (+9,66%)
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:550.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00550000 | 2024-05-13 9:40AM EDT | 2024-05-17 | 239.00 | 400.20 | 404.40 | 0.00 | - | 1 | 21 | 312.55% |
| SMCI240524C00550000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 223.75 | 401.10 | 405.10 | 0.00 | - | 2 | 1 | 147.31% |
| SMCI240531C00550000 | 2024-05-13 11:09AM EDT | 2024-05-31 | 243.00 | 401.40 | 406.80 | 0.00 | - | 20 | 21 | 127.95% |
| SMCI240607C00550000 | 2024-05-14 10:24AM EDT | 2024-06-07 | 257.10 | 401.80 | 407.60 | 0.00 | - | 1 | 1 | 113.05% |
| SMCI240621C00550000 | 2024-05-15 11:50AM EDT | 2024-06-21 | 351.30 | 399.10 | 409.50 | +81.63 | +30.27% | 1 | 193 | 87.06% |
| SMCI240816C00550000 | 2024-05-14 10:14AM EDT | 2024-08-16 | 275.55 | 415.90 | 422.90 | 0.00 | - | 1 | 47 | 88.37% |
| SMCI250117C00550000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 278.48 | 449.70 | 461.40 | 0.00 | - | 4 | 47 | 80.46% |
| SMCI260116C00550000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 452.66 | 523.20 | 538.10 | +32.36 | +7.70% | 1 | 74 | 78.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00550000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 607 | 190.63% |
| SMCI240524P00550000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.45 | -0.10 | -28.57% | 45 | 171 | 129.20% |
| SMCI240531P00550000 | 2024-05-15 1:49PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.45 | -0.35 | -58.33% | 11 | 36 | 99.12% |
| SMCI240607P00550000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 0.95 | 0.60 | 1.55 | -0.45 | -32.14% | 3 | 55 | 100.15% |
| SMCI240614P00550000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 1.00 | 0.35 | 1.50 | -2.40 | -70.59% | 13 | 17 | 86.26% |
| SMCI240621P00550000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.60 | -1.30 | -52.00% | 85 | 460 | 82.76% |
| SMCI240628P00550000 | 2024-05-15 1:38PM EDT | 2024-06-28 | 1.53 | 0.70 | 1.90 | -1.92 | -55.65% | 12 | 16 | 75.21% |
| SMCI240816P00550000 | 2024-05-15 12:09PM EDT | 2024-08-16 | 10.50 | 9.00 | 9.30 | -5.60 | -34.78% | 50 | 259 | 75.15% |
| SMCI240920P00550000 | 2024-05-15 1:48PM EDT | 2024-09-20 | 15.60 | 13.80 | 14.50 | -6.85 | -30.51% | 6 | 20 | 71.66% |
| SMCI250117P00550000 | 2024-05-15 2:59PM EDT | 2025-01-17 | 33.80 | 32.60 | 34.00 | -12.00 | -26.20% | 13 | 405 | 67.31% |
| SMCI250321P00550000 | 2024-05-15 1:38PM EDT | 2025-03-21 | 45.02 | 43.10 | 44.50 | -18.88 | -29.55% | 4 | 30 | 66.51% |
| SMCI260116P00550000 | 2024-05-14 3:50PM EDT | 2026-01-16 | 99.00 | 77.30 | 84.10 | 0.00 | - | 20 | 68 | 61.70% |
© 2024 Yahoo. Tutti i diritti riservati.