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
60.494,76 +3.901,29 (+6,89%) CMC Crypto 200
1.391,34 +123,40 (+9,72%)
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:620.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00620000 | 2024-05-06 1:42PM EDT | 2024-05-17 | 203.91 | 325.80 | 334.10 | 0.00 | - | 9 | 27 | 245.31% |
| SMCI240524C00620000 | 2024-05-10 11:37AM EDT | 2024-05-24 | 186.05 | 329.70 | 334.30 | 0.00 | - | 54 | 55 | 136.83% |
| SMCI240531C00620000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 149.18 | 331.00 | 337.40 | 0.00 | - | 8 | 0 | 104.00% |
| SMCI240607C00620000 | 2024-05-14 10:27AM EDT | 2024-06-07 | 200.00 | 329.00 | 339.60 | 0.00 | - | 1 | 2 | 88.31% |
| SMCI240614C00620000 | 2024-05-06 3:35PM EDT | 2024-06-14 | 220.55 | 333.20 | 339.50 | 0.00 | - | - | 0 | 88.76% |
| SMCI240621C00620000 | 2024-05-15 11:59AM EDT | 2024-06-21 | 281.70 | 335.40 | 341.30 | +70.84 | +33.60% | 4 | 66 | 87.37% |
| SMCI240719C00620000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 204.00 | 341.70 | 348.20 | 0.00 | - | 3 | 34 | 79.66% |
| SMCI240816C00620000 | 2024-05-02 3:50PM EDT | 2024-08-16 | 265.00 | 351.20 | 361.10 | +66.10 | +33.23% | 1 | 22 | 80.92% |
| SMCI240920C00620000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 191.46 | 363.30 | 375.00 | 0.00 | - | - | 1 | 80.73% |
| SMCI241115C00620000 | 2024-05-15 9:32AM EDT | 2024-11-15 | 296.50 | 383.00 | 393.80 | +12.05 | +4.24% | 2 | 3 | 80.19% |
| SMCI250117C00620000 | 2024-05-01 10:34AM EDT | 2025-01-17 | 232.05 | 399.30 | 410.70 | 0.00 | - | 2 | 23 | 78.09% |
| SMCI250620C00620000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 340.13 | 442.40 | 454.20 | 0.00 | - | 1 | 13 | 78.46% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 344.00 | 486.00 | 500.60 | 0.00 | - | 1 | 11 | 77.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00620000 | 2024-05-15 3:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 239 | 1,434 | 151.56% |
| SMCI240524P00620000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.60 | -0.60 | -54.55% | 42 | 149 | 112.11% |
| SMCI240531P00620000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 0.87 | 0.50 | 0.75 | -1.40 | -61.67% | 43 | 94 | 88.53% |
| SMCI240607P00620000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 1.65 | 0.90 | 1.75 | -1.85 | -52.86% | 13 | 37 | 83.03% |
| SMCI240614P00620000 | 2024-05-15 12:13PM EDT | 2024-06-14 | 2.55 | 0.90 | 2.80 | -2.05 | -44.57% | 4 | 28 | 77.10% |
| SMCI240621P00620000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 2.80 | 2.25 | 2.90 | -3.20 | -53.33% | 40 | 189 | 73.77% |
| SMCI240628P00620000 | 2024-05-14 2:07PM EDT | 2024-06-28 | 8.52 | 2.95 | 5.10 | 0.00 | - | 1 | 6 | 73.82% |
| SMCI240719P00620000 | 2024-05-15 3:36PM EDT | 2024-07-19 | 7.30 | 6.80 | 7.10 | -6.20 | -45.93% | 39 | 179 | 68.59% |
| SMCI240816P00620000 | 2024-05-15 3:19PM EDT | 2024-08-16 | 17.41 | 16.20 | 17.00 | -10.69 | -38.04% | 11 | 180 | 72.26% |
| SMCI240920P00620000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 31.70 | 23.20 | 24.50 | -40.00 | -55.79% | 1 | 7 | 69.15% |
| SMCI241115P00620000 | 2024-05-15 10:02AM EDT | 2024-11-15 | 48.80 | 38.20 | 38.90 | -9.40 | -16.15% | 3 | 372 | 68.66% |
| SMCI250117P00620000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 53.85 | 47.60 | 51.00 | -20.15 | -27.23% | 9 | 56 | 65.54% |
| SMCI250321P00620000 | 2024-05-15 2:20PM EDT | 2025-03-21 | 65.20 | 61.80 | 64.80 | -18.90 | -22.47% | 2 | 3 | 65.36% |
| SMCI250620P00620000 | 2024-05-08 11:35AM EDT | 2025-06-20 | 100.70 | 76.20 | 80.90 | 0.00 | - | 4 | 40 | 63.76% |
| SMCI260116P00620000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 143.85 | 105.10 | 114.60 | 0.00 | - | 4 | 9 | 61.70% |
© 2024 Yahoo. Tutti i diritti riservati.