Italia markets closed
Dow Jones
39.856,56 +298,45 (+0,75%) Nasdaq
16.737,12 +225,94 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%) CMC Crypto 200
1.384,02 +116,08 (+9,16%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Prezzo d'esercizio:630.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00630000 | 2024-05-14 10:45AM EDT | 2024-05-17 | 177.00 | 312.60 | 316.10 | 0.00 | - | 1 | 112 | 208.55% |
| SMCI240524C00630000 | 2024-04-26 10:08AM EDT | 2024-05-24 | 216.50 | 314.70 | 318.90 | 0.00 | - | 1 | 1 | 143.25% |
| SMCI240531C00630000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 188.86 | 314.90 | 320.40 | 0.00 | - | 1 | 1 | 115.02% |
| SMCI240607C00630000 | 2024-05-14 10:34AM EDT | 2024-06-07 | 196.95 | 315.70 | 320.80 | 0.00 | - | 2 | 2 | 99.57% |
| SMCI240621C00630000 | 2024-05-09 11:58AM EDT | 2024-06-21 | 186.95 | 318.40 | 325.70 | 0.00 | - | 3 | 177 | 90.61% |
| SMCI240816C00630000 | 2024-04-23 10:09AM EDT | 2024-08-16 | 217.70 | 337.50 | 346.20 | 0.00 | - | 2 | 21 | 82.48% |
| SMCI240920C00630000 | 2024-05-06 2:00PM EDT | 2024-09-20 | 249.20 | 351.90 | 359.80 | 0.00 | - | 11 | 7 | 82.11% |
| SMCI250117C00630000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 283.90 | 385.80 | 397.80 | 0.00 | - | 101 | 330 | 78.33% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 2026-01-16 | 310.00 | 473.40 | 486.80 | 0.00 | - | 1 | 11 | 77.26% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00630000 | 2024-05-15 12:45PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 5 | 450 | 157.42% |
| SMCI240524P00630000 | 2024-05-15 3:12PM EDT | 2024-05-24 | 0.60 | 0.50 | 0.60 | -0.65 | -52.00% | 11 | 127 | 107.57% |
| SMCI240531P00630000 | 2024-05-15 1:00PM EDT | 2024-05-31 | 1.05 | 0.80 | 0.95 | -1.65 | -61.11% | 8 | 160 | 87.99% |
| SMCI240607P00630000 | 2024-05-14 2:31PM EDT | 2024-06-07 | 3.48 | 1.50 | 2.05 | 0.00 | - | 8 | 40 | 82.67% |
| SMCI240614P00630000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 4.39 | 1.25 | 4.20 | -4.11 | -48.35% | 1 | 10 | 78.47% |
| SMCI240621P00630000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 3.32 | 3.10 | 3.50 | -3.63 | -52.23% | 64 | 373 | 73.49% |
| SMCI240816P00630000 | 2024-05-14 12:54PM EDT | 2024-08-16 | 32.10 | 18.70 | 19.30 | 0.00 | - | 4 | 50 | 72.10% |
| SMCI240920P00630000 | 2024-05-14 2:07PM EDT | 2024-09-20 | 41.78 | 25.70 | 27.30 | 0.00 | - | 2 | 51 | 68.75% |
| SMCI250117P00630000 | 2024-05-15 11:27AM EDT | 2025-01-17 | 62.00 | 52.80 | 54.80 | -16.51 | -21.03% | 1 | 78 | 65.59% |
| SMCI250321P00630000 | 2024-04-30 11:42AM EDT | 2025-03-21 | 93.10 | 62.10 | 69.80 | 0.00 | - | - | 3 | 64.32% |
| SMCI260116P00630000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 120.55 | 108.00 | 116.40 | -11.25 | -8.54% | 1 | 4 | 60.54% |
© 2024 Yahoo. Tutti i diritti riservati.