Italia markets open in 4 hours 5 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.669,57 +283,84 (+0,74%) EUR/USD
1,0890 +0,0002 (+0,02%) Bitcoin EUR
60.589,32 +3.886,85 (+6,85%) CMC Crypto 200
1.390,16 +122,21 (+9,64%)
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:560.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00560000 | 2024-05-09 9:41AM EDT | 2024-05-17 | 250.70 | 390.10 | 394.90 | 0.00 | - | 1 | 15 | 263.67% |
| SMCI240531C00560000 | 2024-05-02 11:19AM EDT | 2024-05-31 | 185.38 | 391.30 | 396.10 | 0.00 | - | - | 0 | 122.95% |
| SMCI240621C00560000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 209.00 | 393.60 | 399.60 | 0.00 | - | 2 | 14 | 98.57% |
| SMCI240719C00560000 | 2024-05-13 10:07AM EDT | 2024-07-19 | 240.00 | 397.90 | 405.40 | 0.00 | - | 2 | 6 | 88.20% |
| SMCI240816C00560000 | 2024-05-14 11:57AM EDT | 2024-08-16 | 279.20 | 406.30 | 412.90 | 0.00 | - | 1 | 26 | 86.79% |
| SMCI241115C00560000 | 2024-05-13 11:30AM EDT | 2024-11-15 | 282.25 | 426.40 | 439.90 | 0.00 | - | 1 | 3 | 82.06% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 2025-01-17 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 89.28% |
| SMCI250321C00560000 | 2024-05-10 9:31AM EDT | 2025-03-21 | 347.60 | 461.50 | 472.30 | 0.00 | - | 10 | 20 | 81.54% |
| SMCI250620C00560000 | 2024-05-08 11:19AM EDT | 2025-06-20 | 383.35 | 478.80 | 488.90 | 0.00 | - | - | 2 | 79.22% |
| SMCI260116C00560000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 387.51 | 516.40 | 532.90 | 0.00 | - | 3 | 22 | 78.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00560000 | 2024-05-14 2:24PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.05 | +0.04 | +80.00% | 8 | 262 | 239.06% |
| SMCI240524P00560000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 0.30 | 0.10 | 0.50 | -0.15 | -33.33% | 11 | 41 | 134.77% |
| SMCI240531P00560000 | 2024-05-14 2:14PM EDT | 2024-05-31 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 52 | 114.70% |
| SMCI240607P00560000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 1.02 | 0.55 | 1.00 | -0.30 | -22.73% | 27 | 22 | 94.85% |
| SMCI240614P00560000 | 2024-05-15 12:01PM EDT | 2024-06-14 | 1.23 | 0.60 | 1.10 | -1.39 | -53.05% | 13 | 17 | 84.11% |
| SMCI240621P00560000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 1.47 | 1.20 | 1.70 | -1.41 | -48.96% | 54 | 214 | 81.85% |
| SMCI240628P00560000 | 2024-05-15 1:38PM EDT | 2024-06-28 | 1.70 | 0.80 | 2.05 | -3.62 | -68.05% | 3 | 2 | 74.85% |
| SMCI240719P00560000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 4.05 | 3.50 | 4.20 | -2.95 | -42.14% | 71 | 386 | 73.01% |
| SMCI240816P00560000 | 2024-05-15 12:45PM EDT | 2024-08-16 | 10.00 | 9.40 | 10.20 | -8.00 | -44.44% | 99 | 102 | 74.72% |
| SMCI240920P00560000 | 2024-05-13 10:35AM EDT | 2024-09-20 | 28.80 | 15.00 | 15.70 | 0.00 | - | 15 | 24 | 71.60% |
| SMCI241115P00560000 | 2024-05-14 3:17PM EDT | 2024-11-15 | 37.35 | 25.10 | 26.10 | 0.00 | - | 2 | 119 | 69.67% |
| SMCI250117P00560000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 51.67 | 34.30 | 35.90 | 0.00 | - | 25 | 116 | 67.01% |
| SMCI250321P00560000 | 2024-05-13 3:10PM EDT | 2025-03-21 | 47.37 | 45.30 | 47.10 | -20.43 | -30.13% | 2 | 8 | 66.37% |
| SMCI250620P00560000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 82.20 | 58.50 | 60.70 | 0.00 | - | 6 | 78 | 64.85% |
| SMCI260116P00560000 | 2024-05-15 3:52PM EDT | 2026-01-16 | 86.00 | 81.80 | 86.00 | -22.00 | -20.37% | 6 | 72 | 61.49% |
© 2024 Yahoo. Tutti i diritti riservati.