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
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%) CMC Crypto 200
1.390,84 +122,89 (+9,69%)
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:580.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00580000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 209.20 | 370.10 | 375.30 | 0.00 | - | 5 | 26 | 222.46% |
| SMCI240524C00580000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 369.60 | 371.60 | 375.30 | +148.10 | +66.86% | 2 | 0 | 141.89% |
| SMCI240531C00580000 | 2024-05-01 11:45AM EDT | 2024-05-31 | 159.45 | 369.60 | 375.10 | 0.00 | - | - | 1 | 126.32% |
| SMCI240607C00580000 | 2024-05-13 10:06AM EDT | 2024-06-07 | 204.00 | 372.00 | 378.00 | 0.00 | - | 1 | 2 | 105.62% |
| SMCI240621C00580000 | 2024-05-01 10:02AM EDT | 2024-06-21 | 178.00 | 374.20 | 379.50 | 0.00 | - | 1 | 38 | 92.79% |
| SMCI240719C00580000 | 2024-05-14 12:43PM EDT | 2024-07-19 | 252.65 | 379.10 | 386.00 | 0.00 | - | 2 | 4 | 84.64% |
| SMCI240816C00580000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 199.54 | 386.60 | 397.20 | 0.00 | - | 1 | 23 | 84.88% |
| SMCI240920C00580000 | 2024-05-15 3:26PM EDT | 2024-09-20 | 390.00 | 396.20 | 408.00 | +118.10 | +43.44% | 1 | 1 | 83.04% |
| SMCI241115C00580000 | 2024-04-19 2:24PM EDT | 2024-11-15 | 258.58 | 411.30 | 422.90 | 0.00 | - | 2 | 2 | 80.69% |
| SMCI250117C00580000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 324.67 | 428.70 | 437.70 | 0.00 | - | 1 | 31 | 79.27% |
| SMCI260116C00580000 | 2024-03-25 10:32AM EDT | 2026-01-16 | 628.88 | 364.10 | 379.60 | 0.00 | - | 1 | 10 | 25.55% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00580000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.35 | 0.00 | - | 72 | 478 | 206.64% |
| SMCI240524P00580000 | 2024-05-15 10:16AM EDT | 2024-05-24 | 0.45 | 0.05 | 0.60 | -0.12 | -21.05% | 18 | 103 | 121.19% |
| SMCI240531P00580000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 0.50 | 0.20 | 0.45 | -1.00 | -66.67% | 18 | 68 | 92.97% |
| SMCI240607P00580000 | 2024-05-15 1:14PM EDT | 2024-06-07 | 1.38 | 0.50 | 1.95 | -0.88 | -38.94% | 2 | 11 | 93.21% |
| SMCI240614P00580000 | 2024-05-14 2:56PM EDT | 2024-06-14 | 2.98 | 0.65 | 3.10 | 0.00 | - | 1 | 2 | 87.68% |
| SMCI240621P00580000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 1.64 | 1.65 | 2.00 | -1.86 | -53.14% | 63 | 189 | 78.85% |
| SMCI240719P00580000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 5.00 | 4.20 | 5.10 | -4.10 | -45.05% | 147 | 490 | 70.93% |
| SMCI240816P00580000 | 2024-05-15 1:39PM EDT | 2024-08-16 | 13.50 | 11.60 | 12.10 | -6.44 | -32.30% | 45 | 165 | 73.74% |
| SMCI240920P00580000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 19.80 | 17.50 | 18.20 | -10.20 | -34.00% | 4 | 101 | 70.54% |
| SMCI241115P00580000 | 2024-05-15 12:43PM EDT | 2024-11-15 | 34.10 | 28.80 | 29.90 | -8.25 | -19.48% | 4 | 171 | 69.04% |
| SMCI250117P00580000 | 2024-05-14 10:36AM EDT | 2025-01-17 | 57.10 | 38.40 | 40.70 | 0.00 | - | 1 | 234 | 66.45% |
| SMCI250321P00580000 | 2024-05-14 3:41PM EDT | 2025-03-21 | 52.60 | 50.80 | 52.50 | -13.50 | -20.42% | 1 | 96 | 66.00% |
| SMCI250620P00580000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 90.20 | 63.70 | 66.40 | 0.00 | - | 4 | 54 | 64.18% |
| SMCI260116P00580000 | 2024-05-13 2:41PM EDT | 2026-01-16 | 119.00 | 91.60 | 96.70 | 0.00 | - | 7 | 18 | 62.20% |
© 2024 Yahoo. Tutti i diritti riservati.