Italia markets closed
Dow Jones
39.849,53 +291,42 (+0,74%) Nasdaq
16.741,94 +230,76 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) 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: 03:31PM EDT. Mercato aperto.
Prezzo d'esercizio:670.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00670000 | 2024-05-14 10:24AM EDT | 2024-05-17 | 210.80 | 272.20 | 274.70 | +73.15 | +53.14% | 2 | 33 | 0.00% |
| SMCI240524C00670000 | 2024-05-14 9:31AM EDT | 2024-05-24 | 114.30 | 273.50 | 276.90 | 0.00 | - | 2 | 5 | 106.71% |
| SMCI240531C00670000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 139.40 | 273.80 | 278.70 | 0.00 | - | 1 | 2 | 74.12% |
| SMCI240621C00670000 | 2024-05-14 11:06AM EDT | 2024-06-21 | 155.00 | 280.20 | 285.50 | 0.00 | - | 8 | 26 | 76.68% |
| SMCI240816C00670000 | 2024-05-08 1:47PM EDT | 2024-08-16 | 212.55 | 306.50 | 310.80 | 0.00 | - | 1 | 15 | 78.08% |
| SMCI240920C00670000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 167.05 | 317.00 | 323.20 | 0.00 | - | 1 | 5 | 75.31% |
| SMCI250117C00670000 | 2024-04-25 3:17PM EDT | 2025-01-17 | 263.50 | 360.30 | 368.70 | 0.00 | - | 2 | 284 | 76.03% |
| SMCI260116C00670000 | 2024-05-03 1:00PM EDT | 2026-01-16 | 336.18 | 452.70 | 464.30 | 0.00 | - | 1 | 9 | 75.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00670000 | 2024-05-15 3:10PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 60 | 558 | 135.94% |
| SMCI240524P00670000 | 2024-05-15 3:14PM EDT | 2024-05-24 | 0.90 | 0.85 | 1.00 | -1.90 | -66.67% | 111 | 280 | 100.49% |
| SMCI240531P00670000 | 2024-05-15 2:54PM EDT | 2024-05-31 | 1.50 | 1.40 | 1.65 | -2.83 | -65.36% | 15 | 200 | 83.42% |
| SMCI240607P00670000 | 2024-05-15 2:53PM EDT | 2024-06-07 | 2.52 | 2.40 | 2.85 | -4.67 | -64.95% | 51 | 29 | 77.33% |
| SMCI240614P00670000 | 2024-05-15 2:39PM EDT | 2024-06-14 | 4.00 | 3.60 | 4.50 | -5.62 | -58.42% | 13 | 22 | 74.21% |
| SMCI240621P00670000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 5.41 | 5.00 | 5.40 | -6.39 | -54.15% | 66 | 772 | 70.78% |
| SMCI240628P00670000 | 2024-05-15 12:00PM EDT | 2024-06-28 | 8.70 | 4.70 | 7.30 | -7.30 | -45.63% | 7 | 6 | 67.21% |
| SMCI240816P00670000 | 2024-05-15 1:46PM EDT | 2024-08-16 | 27.97 | 25.70 | 26.50 | -21.73 | -43.72% | 20 | 75 | 71.40% |
| SMCI240920P00670000 | 2024-05-15 10:12AM EDT | 2024-09-20 | 46.00 | 33.80 | 37.00 | -15.30 | -24.96% | 6 | 99 | 68.46% |
| SMCI250117P00670000 | 2024-05-15 1:25PM EDT | 2025-01-17 | 70.34 | 64.80 | 67.40 | -22.56 | -24.28% | 1 | 69 | 65.19% |
| SMCI250321P00670000 | 2024-04-22 9:48AM EDT | 2025-03-21 | 154.00 | 79.50 | 83.20 | 0.00 | - | - | 1 | 64.73% |
| SMCI260116P00670000 | 2024-05-14 3:23PM EDT | 2026-01-16 | 153.80 | 126.30 | 138.10 | 0.00 | - | 1 | 11 | 61.05% |
© 2024 Yahoo. Tutti i diritti riservati.