Italia markets closed
Dow Jones
39.841,70 +283,59 (+0,72%) Nasdaq
16.732,61 +221,43 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.174,57 +3.745,77 (+6,64%) CMC Crypto 200
1.378,45 +110,51 (+8,71%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:12PM EDT. Mercato aperto.
Prezzo d'esercizio:740.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00740000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 185.57 | 203.10 | 206.00 | +99.06 | +114.51% | 17 | 105 | 151.76% |
| SMCI240524C00740000 | 2024-05-15 10:12AM EDT | 2024-05-24 | 164.50 | 205.20 | 209.50 | +82.30 | +100.12% | 5 | 85 | 101.11% |
| SMCI240531C00740000 | 2024-05-14 10:09AM EDT | 2024-05-31 | 82.00 | 208.50 | 212.50 | 0.00 | - | 6 | 25 | 88.52% |
| SMCI240607C00740000 | 2024-05-08 12:47PM EDT | 2024-06-07 | 117.80 | 212.20 | 216.60 | 0.00 | - | 4 | 4 | 83.85% |
| SMCI240621C00740000 | 2024-05-15 11:33AM EDT | 2024-06-21 | 172.65 | 217.90 | 223.00 | +61.00 | +54.64% | 9 | 211 | 76.47% |
| SMCI240719C00740000 | 2024-05-15 2:04PM EDT | 2024-07-19 | 220.70 | 234.30 | 238.80 | +83.80 | +61.21% | 11 | 151 | 74.68% |
| SMCI240816C00740000 | 2024-05-13 9:54AM EDT | 2024-08-16 | 132.98 | 255.90 | 262.90 | 0.00 | - | 3 | 44 | 79.82% |
| SMCI240920C00740000 | 2024-05-14 9:37AM EDT | 2024-09-20 | 149.43 | 268.70 | 278.90 | 0.00 | - | 1 | 45 | 76.85% |
| SMCI241115C00740000 | 2024-05-14 1:47PM EDT | 2024-11-15 | 201.30 | 297.30 | 304.30 | 0.00 | - | 1 | 10 | 77.37% |
| SMCI250117C00740000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 217.25 | 318.90 | 327.30 | 0.00 | - | 1 | 88 | 76.05% |
| SMCI250321C00740000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 223.00 | 343.40 | 352.00 | 0.00 | - | - | 2 | 76.95% |
| SMCI250620C00740000 | 2024-05-14 9:33AM EDT | 2025-06-20 | 246.95 | 370.50 | 382.20 | 0.00 | - | 1 | 13 | 76.95% |
| SMCI260116C00740000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 379.83 | 421.20 | 433.90 | +41.48 | +12.26% | 2 | 13 | 75.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00740000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.30 | -1.05 | -84.00% | 722 | 967 | 109.47% |
| SMCI240524P00740000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 2.80 | 2.55 | 2.90 | -7.30 | -72.28% | 225 | 271 | 90.05% |
| SMCI240531P00740000 | 2024-05-15 1:45PM EDT | 2024-05-31 | 5.50 | 4.20 | 4.60 | -10.60 | -65.84% | 60 | 79 | 76.72% |
| SMCI240607P00740000 | 2024-05-15 1:33PM EDT | 2024-06-07 | 8.20 | 6.70 | 7.30 | -10.78 | -56.80% | 9 | 17 | 72.47% |
| SMCI240614P00740000 | 2024-05-15 1:59PM EDT | 2024-06-14 | 10.65 | 9.40 | 10.50 | -18.95 | -64.02% | 5 | 24 | 70.35% |
| SMCI240621P00740000 | 2024-05-15 2:09PM EDT | 2024-06-21 | 12.95 | 11.80 | 12.40 | -14.30 | -52.48% | 82 | 304 | 67.42% |
| SMCI240628P00740000 | 2024-05-15 10:12AM EDT | 2024-06-28 | 22.00 | 13.70 | 15.60 | -10.00 | -31.25% | 2 | 5 | 65.88% |
| SMCI240719P00740000 | 2024-05-15 2:46PM EDT | 2024-07-19 | 23.77 | 23.10 | 24.70 | -21.23 | -47.18% | 32 | 275 | 64.81% |
| SMCI240816P00740000 | 2024-05-15 1:03PM EDT | 2024-08-16 | 45.10 | 42.90 | 44.00 | -23.19 | -33.96% | 3 | 132 | 70.09% |
| SMCI240920P00740000 | 2024-05-15 11:22AM EDT | 2024-09-20 | 63.40 | 54.50 | 56.00 | -29.85 | -32.01% | 13 | 80 | 67.28% |
| SMCI241115P00740000 | 2024-05-15 1:37PM EDT | 2024-11-15 | 80.10 | 76.60 | 79.30 | -27.50 | -25.56% | 15 | 86 | 67.60% |
| SMCI250117P00740000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 94.97 | 91.10 | 93.40 | -26.33 | -21.71% | 28 | 197 | 64.42% |
| SMCI250321P00740000 | 2024-05-15 10:02AM EDT | 2025-03-21 | 125.00 | 107.50 | 113.60 | -28.24 | -18.43% | 4 | 1 | 64.32% |
| SMCI250620P00740000 | 2024-05-13 1:05PM EDT | 2025-06-20 | 168.04 | 124.90 | 130.70 | 0.00 | - | 1 | 2 | 62.16% |
| SMCI260116P00740000 | 2024-05-15 11:52AM EDT | 2026-01-16 | 172.74 | 161.90 | 167.30 | -17.16 | -9.04% | 2 | 14 | 60.02% |
© 2024 Yahoo. Tutti i diritti riservati.