Italia markets closed
Dow Jones
39.840,66 +282,55 (+0,71%) Nasdaq
16.739,74 +228,56 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,43 +116,48 (+9,19%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Prezzo d'esercizio:600.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00600000 | 2024-05-15 1:26PM EDT | 2024-05-17 | 314.48 | 342.20 | 345.30 | +100.08 | +46.68% | 8 | 166 | 272.46% |
| SMCI240524C00600000 | 2024-05-14 11:00AM EDT | 2024-05-24 | 208.00 | 342.80 | 346.30 | 0.00 | - | 4 | 5 | 157.10% |
| SMCI240531C00600000 | 2024-05-15 10:34AM EDT | 2024-05-31 | 271.56 | 342.90 | 348.10 | +45.56 | +20.16% | 20 | 19 | 126.65% |
| SMCI240607C00600000 | 2024-05-01 1:44PM EDT | 2024-06-07 | 158.00 | 344.30 | 349.50 | 0.00 | - | - | 1 | 113.18% |
| SMCI240614C00600000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 204.23 | 344.10 | 351.50 | 0.00 | - | 1 | 3 | 102.92% |
| SMCI240621C00600000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 346.50 | 345.90 | 351.20 | +123.64 | +55.48% | 7 | 97 | 95.31% |
| SMCI240719C00600000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 335.52 | 352.90 | 358.50 | +93.52 | +38.64% | 1 | 26 | 86.23% |
| SMCI240816C00600000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 354.80 | 364.80 | 369.30 | +82.55 | +30.32% | 23 | 97 | 86.52% |
| SMCI240920C00600000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 248.16 | 370.20 | 382.30 | 0.00 | - | 2 | 7 | 82.35% |
| SMCI241115C00600000 | 2024-05-09 1:53PM EDT | 2024-11-15 | 275.80 | 389.30 | 397.90 | 0.00 | - | 1 | 5 | 80.82% |
| SMCI250117C00600000 | 2024-05-14 10:19AM EDT | 2025-01-17 | 286.00 | 406.40 | 414.50 | 0.00 | - | 1 | 412 | 79.17% |
| SMCI250321C00600000 | 2024-05-02 2:38PM EDT | 2025-03-21 | 266.20 | 424.10 | 432.40 | 0.00 | - | 1 | 1 | 79.14% |
| SMCI250620C00600000 | 2024-05-15 9:42AM EDT | 2025-06-20 | 370.55 | 445.40 | 455.30 | +18.37 | +5.22% | 2 | 14 | 78.57% |
| SMCI260116C00600000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 473.50 | 488.90 | 500.30 | +103.40 | +27.94% | 2 | 109 | 77.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00600000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 274 | 2,634 | 157.81% |
| SMCI240524P00600000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.45 | 0.30 | 0.40 | -0.45 | -50.00% | 134 | 392 | 112.16% |
| SMCI240531P00600000 | 2024-05-15 2:36PM EDT | 2024-05-31 | 0.70 | 0.55 | 0.75 | -0.82 | -53.95% | 20 | 132 | 93.04% |
| SMCI240607P00600000 | 2024-05-15 1:18PM EDT | 2024-06-07 | 1.35 | 1.00 | 1.20 | -0.85 | -38.64% | 5 | 54 | 84.35% |
| SMCI240614P00600000 | 2024-05-15 3:09PM EDT | 2024-06-14 | 1.95 | 1.10 | 1.80 | -1.47 | -42.98% | 22 | 21 | 77.43% |
| SMCI240621P00600000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 2.40 | 2.25 | 2.55 | -2.40 | -50.53% | 206 | 1,074 | 76.07% |
| SMCI240628P00600000 | 2024-05-15 1:52PM EDT | 2024-06-28 | 2.91 | 2.60 | 3.60 | -3.89 | -57.21% | 16 | 2 | 73.25% |
| SMCI240719P00600000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 6.15 | 5.80 | 6.40 | -4.85 | -44.09% | 70 | 361 | 69.46% |
| SMCI240816P00600000 | 2024-05-15 2:57PM EDT | 2024-08-16 | 15.04 | 14.70 | 15.20 | -8.66 | -36.54% | 56 | 587 | 73.00% |
| SMCI240920P00600000 | 2024-05-15 2:06PM EDT | 2024-09-20 | 22.00 | 20.70 | 22.00 | -10.60 | -32.52% | 51 | 376 | 69.41% |
| SMCI241115P00600000 | 2024-05-15 1:31PM EDT | 2024-11-15 | 36.70 | 34.20 | 35.10 | -11.51 | -23.87% | 6 | 347 | 68.53% |
| SMCI250117P00600000 | 2024-05-15 2:31PM EDT | 2025-01-17 | 47.10 | 44.50 | 46.30 | -14.20 | -23.16% | 33 | 887 | 65.79% |
| SMCI250321P00600000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 61.10 | 57.50 | 59.80 | -15.30 | -20.03% | 12 | 7 | 65.54% |
| SMCI250620P00600000 | 2024-05-15 10:27AM EDT | 2025-06-20 | 83.00 | 72.20 | 74.80 | -7.00 | -7.78% | 3 | 100 | 64.03% |
| SMCI260116P00600000 | 2024-05-08 11:41AM EDT | 2026-01-16 | 122.35 | 100.70 | 104.60 | 0.00 | - | 11 | 106 | 61.60% |
© 2024 Yahoo. Tutti i diritti riservati.