Italia markets open in 3 hours 39 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.669,57 +283,84 (+0,74%) EUR/USD
1,0890 +0,0002 (+0,02%) Bitcoin EUR
60.600,68 +3.788,22 (+6,67%) CMC Crypto 200
1.389,90 +121,96 (+9,61%)
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:690.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00690000 | 2024-05-15 10:50AM EDT | 2024-05-17 | 191.69 | 260.00 | 265.30 | +82.67 | +75.83% | 1 | 69 | 180.96% |
| SMCI240524C00690000 | 2024-05-13 11:43AM EDT | 2024-05-24 | 111.90 | 262.10 | 266.50 | 0.00 | - | 2 | 8 | 112.72% |
| SMCI240531C00690000 | 2024-05-13 12:10PM EDT | 2024-05-31 | 117.00 | 263.10 | 268.00 | 0.00 | - | 3 | 6 | 92.88% |
| SMCI240607C00690000 | 2024-05-14 3:00PM EDT | 2024-06-07 | 147.45 | 264.50 | 270.50 | 0.00 | - | 1 | 2 | 85.79% |
| SMCI240614C00690000 | 2024-05-02 3:38PM EDT | 2024-06-14 | 108.95 | 266.10 | 273.40 | 0.00 | - | - | 4 | 81.92% |
| SMCI240621C00690000 | 2024-05-06 2:48PM EDT | 2024-06-21 | 178.70 | 269.00 | 274.90 | +14.70 | +8.96% | 2 | 38 | 78.95% |
| SMCI240816C00690000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 182.00 | 298.90 | 306.80 | 0.00 | - | 1 | 20 | 81.25% |
| SMCI240920C00690000 | 2024-04-30 1:00PM EDT | 2024-09-20 | 270.20 | 310.80 | 319.20 | 0.00 | - | 2 | 1 | 77.80% |
| SMCI250117C00690000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 247.80 | 355.20 | 362.30 | 0.00 | - | 1 | 16 | 76.42% |
| SMCI250321C00690000 | 2024-05-15 2:59PM EDT | 2025-03-21 | 371.30 | 376.20 | 383.70 | +154.40 | +71.18% | 74 | 77 | 76.67% |
| SMCI260116C00690000 | 2024-04-26 1:47PM EDT | 2026-01-16 | 395.90 | 450.00 | 460.30 | 0.00 | - | 1 | 7 | 75.79% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00690000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 0.14 | 0.05 | 0.20 | -0.21 | -60.00% | 78 | 432 | 164.65% |
| SMCI240524P00690000 | 2024-05-15 3:17PM EDT | 2024-05-24 | 1.40 | 0.95 | 1.25 | -2.40 | -63.16% | 23 | 85 | 102.52% |
| SMCI240531P00690000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 1.80 | 1.55 | 1.70 | -4.08 | -69.39% | 31 | 74 | 81.97% |
| SMCI240607P00690000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 3.02 | 2.55 | 3.10 | -6.16 | -67.10% | 126 | 176 | 75.65% |
| SMCI240614P00690000 | 2024-05-15 2:26PM EDT | 2024-06-14 | 5.25 | 4.00 | 4.90 | -13.35 | -71.77% | 9 | 16 | 72.75% |
| SMCI240621P00690000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 5.90 | 5.70 | 6.00 | -9.40 | -61.44% | 251 | 275 | 69.70% |
| SMCI240628P00690000 | 2024-05-15 9:58AM EDT | 2024-06-28 | 14.67 | 7.00 | 8.20 | -3.83 | -20.70% | 3 | 2 | 68.13% |
| SMCI240816P00690000 | 2024-05-15 1:36PM EDT | 2024-08-16 | 32.28 | 27.80 | 29.00 | -30.95 | -48.95% | 36 | 381 | 70.50% |
| SMCI240920P00690000 | 2024-05-15 3:05PM EDT | 2024-09-20 | 40.72 | 38.20 | 39.40 | -30.18 | -42.57% | 5 | 24 | 68.04% |
| SMCI250117P00690000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 77.50 | 70.80 | 72.50 | -20.60 | -21.00% | 11 | 282 | 65.12% |
| SMCI260116P00690000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 168.00 | 132.30 | 145.30 | 0.00 | - | 1 | 36 | 60.60% |
© 2024 Yahoo. Tutti i diritti riservati.