Italia markets closed
Dow Jones
39.890,24 +332,13 (+0,84%) Nasdaq
16.736,58 +225,40 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.707,76 +4.107,91 (+7,26%) CMC Crypto 200
1.389,87 +121,92 (+9,62%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:52PM EDT. Mercato aperto.
Prezzo d'esercizio:730.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00730000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 195.52 | 217.90 | 221.50 | +101.62 | +108.22% | 18 | 159 | 112.11% |
| SMCI240524C00730000 | 2024-05-15 2:26PM EDT | 2024-05-24 | 207.76 | 220.10 | 223.90 | +101.24 | +95.04% | 10 | 45 | 94.06% |
| SMCI240531C00730000 | 2024-05-15 12:24PM EDT | 2024-05-31 | 185.00 | 221.40 | 227.60 | +76.00 | +69.72% | 21 | 32 | 83.98% |
| SMCI240607C00730000 | 2024-05-14 12:51PM EDT | 2024-06-07 | 108.36 | 224.40 | 229.90 | 0.00 | - | 17 | 36 | 78.71% |
| SMCI240614C00730000 | 2024-05-03 9:57AM EDT | 2024-06-14 | 111.90 | 227.00 | 231.60 | 0.00 | - | 1 | 3 | 74.18% |
| SMCI240621C00730000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 228.69 | 229.80 | 234.70 | +105.59 | +85.78% | 5 | 273 | 72.49% |
| SMCI240816C00730000 | 2024-05-15 12:58PM EDT | 2024-08-16 | 241.80 | 264.30 | 271.10 | +83.80 | +53.04% | 2 | 33 | 76.99% |
| SMCI240920C00730000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 167.00 | 278.40 | 288.30 | 0.00 | - | 1 | 20 | 75.58% |
| SMCI250117C00730000 | 2024-05-15 1:09PM EDT | 2025-01-17 | 304.28 | 328.20 | 335.80 | +49.28 | +19.33% | 6 | 66 | 75.36% |
| SMCI250321C00730000 | 2024-05-13 3:09PM EDT | 2025-03-21 | 230.75 | 350.20 | 357.70 | 0.00 | - | 1 | 3 | 75.48% |
| SMCI260116C00730000 | 2024-05-15 2:52PM EDT | 2026-01-16 | 429.85 | 427.10 | 441.10 | +86.83 | +25.31% | 4 | 14 | 75.21% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00730000 | 2024-05-15 3:05PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.80 | -80.00% | 380 | 1,186 | 116.02% |
| SMCI240524P00730000 | 2024-05-15 3:30PM EDT | 2024-05-24 | 2.30 | 2.15 | 2.45 | -5.90 | -71.95% | 238 | 175 | 93.07% |
| SMCI240531P00730000 | 2024-05-15 3:11PM EDT | 2024-05-31 | 3.70 | 3.40 | 3.80 | -8.80 | -70.40% | 23 | 168 | 78.24% |
| SMCI240607P00730000 | 2024-05-15 2:45PM EDT | 2024-06-07 | 5.97 | 5.50 | 5.90 | -12.39 | -67.48% | 6 | 16 | 73.20% |
| SMCI240614P00730000 | 2024-05-13 10:38AM EDT | 2024-06-14 | 15.50 | 7.80 | 8.60 | -17.84 | -53.51% | 1 | 3 | 70.74% |
| SMCI240621P00730000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 10.40 | 10.00 | 10.60 | -13.90 | -57.20% | 109 | 301 | 68.12% |
| SMCI240816P00730000 | 2024-05-15 12:13PM EDT | 2024-08-16 | 46.40 | 39.30 | 40.20 | -17.60 | -27.50% | 5 | 161 | 70.52% |
| SMCI240920P00730000 | 2024-05-06 10:38AM EDT | 2024-09-20 | 90.00 | 50.20 | 51.50 | 0.00 | - | 2 | 3 | 67.48% |
| SMCI250117P00730000 | 2024-05-15 2:26PM EDT | 2025-01-17 | 90.00 | 85.80 | 88.40 | -24.99 | -21.73% | 3 | 51 | 64.67% |
| SMCI250321P00730000 | 2024-05-07 1:35PM EDT | 2025-03-21 | 120.58 | 103.10 | 107.50 | -14.36 | -10.64% | 1 | 5 | 64.64% |
| SMCI260116P00730000 | 2024-05-06 11:19AM EDT | 2026-01-16 | 192.00 | 153.60 | 161.90 | 0.00 | - | 1 | 17 | 60.03% |
© 2024 Yahoo. Tutti i diritti riservati.