Italia markets closed
Dow Jones
39.832,08 +273,97 (+0,69%) Nasdaq
16.727,19 +216,01 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,97 +113,02 (+8,91%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Prezzo d'esercizio:590.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00590000 | 2024-05-15 10:38AM EDT | 2024-05-17 | 284.32 | 349.90 | 352.80 | +51.32 | +22.03% | 3 | 15 | 0.00% |
| SMCI240524C00590000 | 2024-05-01 12:45PM EDT | 2024-05-24 | 149.50 | 350.30 | 353.20 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240607C00590000 | 2024-05-14 2:18PM EDT | 2024-06-07 | 237.90 | 351.20 | 357.80 | 0.00 | - | 1 | 1 | 88.35% |
| SMCI240621C00590000 | 2024-05-02 12:57PM EDT | 2024-06-21 | 170.00 | 353.70 | 359.50 | 0.00 | - | 2 | 26 | 83.40% |
| SMCI240816C00590000 | 2024-05-07 11:19AM EDT | 2024-08-16 | 270.10 | 368.20 | 378.50 | 0.00 | - | 6 | 22 | 82.18% |
| SMCI240920C00590000 | 2024-04-24 12:15PM EDT | 2024-09-20 | 235.90 | 376.70 | 388.50 | 0.00 | - | - | 2 | 79.51% |
| SMCI250117C00590000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 319.21 | 412.00 | 423.70 | 0.00 | - | 2 | 21 | 78.71% |
| SMCI260116C00590000 | 2024-05-02 10:19AM EDT | 2026-01-16 | 326.55 | 492.30 | 502.00 | 0.00 | - | 2 | 6 | 76.68% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00590000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | -0.24 | -96.00% | 22 | 295 | 185.94% |
| SMCI240524P00590000 | 2024-05-14 1:51PM EDT | 2024-05-24 | 0.38 | 0.25 | 0.60 | -0.47 | -55.29% | 7 | 63 | 119.19% |
| SMCI240531P00590000 | 2024-05-15 11:58AM EDT | 2024-05-31 | 0.70 | 0.55 | 0.70 | -0.55 | -44.00% | 4 | 37 | 96.04% |
| SMCI240607P00590000 | 2024-05-15 12:58PM EDT | 2024-06-07 | 1.16 | 0.95 | 1.30 | -1.31 | -53.04% | 5 | 29 | 87.77% |
| SMCI240614P00590000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 1.55 | 1.10 | 1.95 | -1.75 | -53.03% | 8 | 10 | 80.91% |
| SMCI240621P00590000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 2.25 | 2.00 | 2.35 | -1.75 | -43.75% | 32 | 136 | 77.49% |
| SMCI240628P00590000 | 2024-05-15 1:52PM EDT | 2024-06-28 | 2.63 | 1.90 | 2.85 | -3.12 | -54.26% | 8 | 87 | 72.30% |
| SMCI240816P00590000 | 2024-05-15 12:17PM EDT | 2024-08-16 | 15.50 | 13.40 | 14.10 | -7.50 | -32.61% | 6 | 97 | 73.61% |
| SMCI240920P00590000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 23.47 | 19.60 | 20.40 | -10.14 | -30.17% | 1 | 17 | 70.14% |
| SMCI250117P00590000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 55.26 | 42.60 | 44.00 | -6.94 | -11.16% | 5 | 98 | 66.39% |
| SMCI260116P00590000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 144.20 | 93.60 | 100.60 | 0.00 | - | 1 | 14 | 61.30% |
© 2024 Yahoo. Tutti i diritti riservati.