Italia markets closed
Dow Jones
39.836,75 +278,64 (+0,70%) Nasdaq
16.728,64 +217,46 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.212,02 +3.772,90 (+6,68%) CMC Crypto 200
1.381,98 +114,04 (+9,00%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:57PM EDT. Mercato aperto.
Prezzo d'esercizio:710.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00710000 | 2024-05-15 1:16PM EDT | 2024-05-17 | 210.00 | 228.20 | 235.00 | +98.34 | +88.07% | 5 | 246 | 168.02% |
| SMCI240524C00710000 | 2024-05-14 10:21AM EDT | 2024-05-24 | 100.00 | 232.40 | 235.30 | 0.00 | - | 2 | 42 | 74.12% |
| SMCI240531C00710000 | 2024-05-15 10:56AM EDT | 2024-05-31 | 175.00 | 233.90 | 239.20 | +55.30 | +46.20% | 1 | 10 | 80.64% |
| SMCI240607C00710000 | 2024-05-02 10:04AM EDT | 2024-06-07 | 75.00 | 235.70 | 240.40 | 0.00 | - | 1 | 2 | 73.97% |
| SMCI240621C00710000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 240.00 | 240.50 | 245.20 | +100.00 | +71.43% | 31 | 352 | 70.43% |
| SMCI240816C00710000 | 2024-05-15 10:21AM EDT | 2024-08-16 | 211.10 | 273.60 | 278.10 | +65.43 | +44.92% | 1 | 45 | 76.37% |
| SMCI240920C00710000 | 2024-05-10 10:10AM EDT | 2024-09-20 | 196.00 | 286.80 | 294.70 | 0.00 | - | 1 | 9 | 75.10% |
| SMCI250117C00710000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 222.60 | 332.70 | 343.40 | 0.00 | - | 3 | 15 | 75.23% |
| SMCI250321C00710000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 262.00 | 354.70 | 366.30 | 0.00 | - | 3 | 6 | 75.81% |
| SMCI260116C00710000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 317.60 | 430.20 | 444.80 | 0.00 | - | 1 | 42 | 75.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00710000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | -0.45 | -75.00% | 93 | 452 | 120.12% |
| SMCI240524P00710000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 1.70 | 1.60 | 1.85 | -3.85 | -69.37% | 120 | 249 | 94.32% |
| SMCI240531P00710000 | 2024-05-15 2:37PM EDT | 2024-05-31 | 2.79 | 2.55 | 2.90 | -5.54 | -66.51% | 88 | 46 | 78.85% |
| SMCI240607P00710000 | 2024-05-15 10:50AM EDT | 2024-06-07 | 6.80 | 4.30 | 4.80 | -6.00 | -46.88% | 9 | 36 | 73.99% |
| SMCI240614P00710000 | 2024-05-15 11:31AM EDT | 2024-06-14 | 8.70 | 6.10 | 6.70 | -7.90 | -47.59% | 14 | 6 | 70.60% |
| SMCI240621P00710000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 8.90 | 7.90 | 8.70 | -10.65 | -54.48% | 37 | 641 | 68.19% |
| SMCI240628P00710000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 25.66 | 10.10 | 10.90 | 0.00 | - | 1 | 1 | 66.89% |
| SMCI240816P00710000 | 2024-05-15 12:58PM EDT | 2024-08-16 | 38.80 | 35.10 | 36.00 | -20.32 | -34.37% | 7 | 193 | 70.80% |
| SMCI240920P00710000 | 2024-05-15 10:25AM EDT | 2024-09-20 | 57.60 | 45.20 | 47.30 | -20.79 | -26.52% | 2 | 7 | 67.86% |
| SMCI250117P00710000 | 2024-05-15 1:38PM EDT | 2025-01-17 | 84.13 | 77.40 | 83.60 | -29.87 | -26.20% | 2 | 210 | 64.73% |
| SMCI250321P00710000 | 2024-05-02 10:53AM EDT | 2025-03-21 | 164.79 | 93.00 | 100.20 | 0.00 | - | 1 | 2 | 64.12% |
| SMCI260116P00710000 | 2024-05-15 12:59PM EDT | 2026-01-16 | 152.90 | 145.90 | 154.70 | -38.03 | -19.92% | 2 | 103 | 60.42% |
© 2024 Yahoo. Tutti i diritti riservati.