Italia markets closed
Dow Jones
39.857,97 +299,86 (+0,76%) Nasdaq
16.736,93 +225,75 (+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:720.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00720000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 224.20 | 225.60 | 228.00 | +118.20 | +111.51% | 9 | 116 | 187.23% |
| SMCI240524C00720000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 230.00 | 226.20 | 230.10 | +119.00 | +107.21% | 6 | 31 | 110.61% |
| SMCI240531C00720000 | 2024-05-06 11:04AM EDT | 2024-05-31 | 226.90 | 227.40 | 231.50 | +118.01 | +108.38% | 1 | 43 | 89.97% |
| SMCI240607C00720000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 112.12 | 229.70 | 236.10 | 0.00 | - | 1 | 19 | 85.41% |
| SMCI240614C00720000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 129.50 | 233.30 | 239.80 | 0.00 | - | 1 | 3 | 82.80% |
| SMCI240621C00720000 | 2024-05-15 12:08PM EDT | 2024-06-21 | 193.70 | 234.90 | 241.00 | +58.70 | +43.48% | 3 | 206 | 77.22% |
| SMCI240719C00720000 | 2024-05-15 1:20PM EDT | 2024-07-19 | 221.20 | 250.50 | 254.40 | +69.70 | +46.01% | 7 | 136 | 75.14% |
| SMCI240816C00720000 | 2024-05-14 3:10PM EDT | 2024-08-16 | 173.80 | 268.30 | 274.70 | 0.00 | - | 2 | 58 | 78.42% |
| SMCI240920C00720000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 172.00 | 285.50 | 292.60 | 0.00 | - | 1 | 5 | 78.13% |
| SMCI241115C00720000 | 2024-05-10 11:12AM EDT | 2024-11-15 | 207.00 | 311.40 | 317.80 | 0.00 | - | 2 | 17 | 78.23% |
| SMCI250117C00720000 | 2024-05-15 12:45PM EDT | 2025-01-17 | 306.88 | 328.70 | 335.90 | +80.88 | +35.79% | 4 | 93 | 75.14% |
| SMCI250321C00720000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 257.20 | 353.80 | 361.80 | 0.00 | - | 6 | 11 | 76.75% |
| SMCI250620C00720000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 279.50 | 382.20 | 390.80 | 0.00 | - | 1 | 10 | 77.03% |
| SMCI260116C00720000 | 2024-05-15 2:47PM EDT | 2026-01-16 | 434.55 | 430.60 | 439.80 | +109.87 | +33.84% | 6 | 92 | 75.67% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00720000 | 2024-05-15 2:50PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.20 | -0.58 | -82.86% | 534 | 961 | 114.65% |
| SMCI240524P00720000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 1.97 | 1.80 | 2.10 | -4.83 | -71.03% | 205 | 327 | 92.43% |
| SMCI240531P00720000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 3.21 | 3.00 | 3.40 | -7.34 | -69.57% | 44 | 179 | 78.15% |
| SMCI240607P00720000 | 2024-05-15 3:04PM EDT | 2024-06-07 | 5.21 | 4.90 | 5.30 | -9.07 | -63.52% | 10 | 19 | 72.96% |
| SMCI240614P00720000 | 2024-05-15 10:56AM EDT | 2024-06-14 | 11.50 | 7.10 | 7.70 | -7.63 | -39.88% | 2 | 16 | 70.43% |
| SMCI240621P00720000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 9.60 | 9.20 | 9.70 | -13.10 | -57.71% | 142 | 413 | 67.99% |
| SMCI240628P00720000 | 2024-05-15 3:17PM EDT | 2024-06-28 | 11.49 | 10.60 | 12.20 | -17.51 | -60.38% | 2 | 4 | 65.97% |
| SMCI240719P00720000 | 2024-05-15 2:42PM EDT | 2024-07-19 | 20.00 | 19.40 | 20.10 | -17.50 | -46.67% | 40 | 225 | 65.10% |
| SMCI240816P00720000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 40.15 | 36.90 | 38.00 | -19.35 | -32.52% | 14 | 167 | 70.10% |
| SMCI240920P00720000 | 2024-05-15 3:07PM EDT | 2024-09-20 | 48.89 | 47.60 | 48.80 | -22.11 | -31.14% | 7 | 35 | 67.08% |
| SMCI241115P00720000 | 2024-05-15 1:46PM EDT | 2024-11-15 | 73.91 | 68.80 | 71.70 | -23.29 | -23.96% | 4 | 182 | 67.69% |
| SMCI250117P00720000 | 2024-05-15 1:38PM EDT | 2025-01-17 | 88.05 | 81.90 | 85.70 | -30.95 | -26.01% | 2 | 143 | 64.42% |
| SMCI250321P00720000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 103.90 | 98.60 | 102.60 | -22.10 | -17.54% | 4 | 8 | 64.00% |
| SMCI250620P00720000 | 2024-05-15 1:35PM EDT | 2025-06-20 | 124.22 | 117.70 | 124.60 | -23.08 | -15.67% | 1 | 10 | 63.16% |
| SMCI260116P00720000 | 2024-05-14 9:33AM EDT | 2026-01-16 | 193.00 | 150.10 | 156.60 | 0.00 | - | 1 | 7 | 59.86% |
© 2024 Yahoo. Tutti i diritti riservati.