Italia markets closed
Dow Jones
39.891,58 +333,47 (+0,84%) Nasdaq
16.737,96 +226,78 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,55 +122,61 (+9,67%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:55PM EDT. Mercato aperto.
Prezzo d'esercizio:700.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00700000 | 2024-05-15 3:10PM EDT | 2024-05-17 | 242.20 | 247.50 | 250.80 | +116.60 | +92.83% | 132 | 357 | 162.89% |
| SMCI240524C00700000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 242.90 | 249.70 | 253.00 | +121.06 | +99.36% | 222 | 273 | 96.56% |
| SMCI240531C00700000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 221.10 | 249.90 | 254.50 | +95.18 | +75.59% | 13 | 28 | 80.53% |
| SMCI240607C00700000 | 2024-05-14 9:37AM EDT | 2024-06-07 | 104.00 | 252.70 | 257.50 | 0.00 | - | 2 | 6 | 80.48% |
| SMCI240614C00700000 | 2024-05-13 3:50PM EDT | 2024-06-14 | 110.40 | 254.70 | 260.30 | 0.00 | - | 1 | 2 | 77.70% |
| SMCI240621C00700000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 253.00 | 256.20 | 262.00 | +106.10 | +72.23% | 385 | 478 | 73.82% |
| SMCI240719C00700000 | 2024-05-15 12:54PM EDT | 2024-07-19 | 241.70 | 269.20 | 274.40 | +84.48 | +53.73% | 19 | 108 | 73.29% |
| SMCI240816C00700000 | 2024-05-15 2:13PM EDT | 2024-08-16 | 275.00 | 289.00 | 292.00 | +97.00 | +54.49% | 62 | 211 | 78.17% |
| SMCI240920C00700000 | 2024-05-15 2:43PM EDT | 2024-09-20 | 296.45 | 298.70 | 308.50 | +92.04 | +45.03% | 5 | 11 | 75.72% |
| SMCI241115C00700000 | 2024-05-15 1:32PM EDT | 2024-11-15 | 304.00 | 326.20 | 331.20 | +72.00 | +31.03% | 1 | 13 | 76.73% |
| SMCI250117C00700000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 299.90 | 346.10 | 355.80 | +49.60 | +19.82% | 3 | 316 | 76.20% |
| SMCI250321C00700000 | 2024-05-15 9:33AM EDT | 2025-03-21 | 288.00 | 367.90 | 374.60 | +15.00 | +5.49% | 130 | 223 | 75.98% |
| SMCI250620C00700000 | 2024-05-03 1:10PM EDT | 2025-06-20 | 282.10 | 393.50 | 402.00 | 0.00 | - | 2 | 17 | 75.88% |
| SMCI260116C00700000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 317.63 | 443.30 | 453.40 | 0.00 | - | 1 | 98 | 75.57% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00700000 | 2024-05-15 3:38PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.34 | -77.27% | 986 | 2,099 | 125.00% |
| SMCI240524P00700000 | 2024-05-15 3:30PM EDT | 2024-05-24 | 1.50 | 1.30 | 1.60 | -3.10 | -67.39% | 589 | 877 | 97.14% |
| SMCI240531P00700000 | 2024-05-15 3:34PM EDT | 2024-05-31 | 2.25 | 2.10 | 2.40 | -4.93 | -68.66% | 189 | 243 | 80.55% |
| SMCI240607P00700000 | 2024-05-15 3:25PM EDT | 2024-06-07 | 4.09 | 3.50 | 4.10 | -7.41 | -64.43% | 33 | 97 | 75.26% |
| SMCI240614P00700000 | 2024-05-15 3:38PM EDT | 2024-06-14 | 5.75 | 5.40 | 5.90 | -8.90 | -60.75% | 95 | 84 | 72.37% |
| SMCI240621P00700000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 7.15 | 7.10 | 7.40 | -9.65 | -57.44% | 565 | 1,220 | 69.47% |
| SMCI240628P00700000 | 2024-05-15 2:06PM EDT | 2024-06-28 | 10.00 | 8.90 | 9.50 | -12.50 | -55.56% | 13 | 3 | 67.95% |
| SMCI240719P00700000 | 2024-05-15 3:27PM EDT | 2024-07-19 | 16.00 | 15.70 | 16.30 | -14.96 | -47.40% | 99 | 310 | 66.03% |
| SMCI240816P00700000 | 2024-05-15 3:28PM EDT | 2024-08-16 | 32.96 | 31.90 | 32.40 | -19.34 | -36.98% | 114 | 554 | 71.01% |
| SMCI240920P00700000 | 2024-05-15 3:34PM EDT | 2024-09-20 | 42.50 | 41.20 | 44.00 | -21.00 | -33.07% | 26 | 127 | 68.19% |
| SMCI241115P00700000 | 2024-05-15 1:14PM EDT | 2024-11-15 | 66.90 | 61.60 | 63.10 | -17.91 | -21.12% | 17 | 188 | 68.02% |
| SMCI250117P00700000 | 2024-05-15 3:08PM EDT | 2025-01-17 | 76.90 | 75.10 | 77.00 | -23.10 | -23.10% | 27 | 1,065 | 65.07% |
| SMCI250321P00700000 | 2024-05-15 3:37PM EDT | 2025-03-21 | 92.00 | 88.60 | 94.10 | -27.00 | -22.69% | 6 | 19 | 64.25% |
| SMCI250620P00700000 | 2024-05-09 1:08PM EDT | 2025-06-20 | 140.40 | 107.30 | 112.10 | 0.00 | - | 2 | 87 | 62.87% |
| SMCI260116P00700000 | 2024-05-15 3:08PM EDT | 2026-01-16 | 146.40 | 140.00 | 148.00 | -23.60 | -13.88% | 7 | 55 | 60.47% |
© 2024 Yahoo. Tutti i diritti riservati.