Italia markets closed
Dow Jones
39.838,96 +280,85 (+0,71%) Nasdaq
16.732,32 +221,14 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Prezzo d'esercizio:750.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00750000 | 2024-05-15 2:45PM EDT | 2024-05-17 | 193.25 | 189.70 | 194.40 | +113.05 | +140.96% | 48 | 271 | 139.16% |
| SMCI240524C00750000 | 2024-05-15 1:51PM EDT | 2024-05-24 | 178.25 | 196.30 | 199.90 | +114.95 | +181.60% | 61 | 205 | 109.05% |
| SMCI240531C00750000 | 2024-05-15 2:43PM EDT | 2024-05-31 | 199.08 | 198.20 | 201.30 | +108.08 | +118.77% | 20 | 73 | 88.45% |
| SMCI240607C00750000 | 2024-05-15 12:23PM EDT | 2024-06-07 | 170.00 | 199.90 | 205.60 | +97.30 | +133.84% | 8 | 30 | 81.12% |
| SMCI240614C00750000 | 2024-05-10 11:21AM EDT | 2024-06-14 | 94.80 | 204.90 | 211.00 | 0.00 | - | - | 2 | 80.43% |
| SMCI240621C00750000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 199.20 | 207.00 | 211.60 | +89.80 | +82.08% | 35 | 182 | 74.62% |
| SMCI240816C00750000 | 2024-05-15 1:24PM EDT | 2024-08-16 | 225.50 | 248.20 | 251.70 | +67.70 | +42.90% | 10 | 141 | 78.94% |
| SMCI240920C00750000 | 2024-05-15 10:02AM EDT | 2024-09-20 | 194.90 | 260.30 | 268.90 | +45.41 | +30.38% | 1 | 15 | 76.05% |
| SMCI250117C00750000 | 2024-05-15 2:38PM EDT | 2025-01-17 | 310.30 | 312.10 | 318.20 | +95.80 | +44.66% | 17 | 86 | 75.64% |
| SMCI250321C00750000 | 2024-05-15 11:13AM EDT | 2025-03-21 | 302.78 | 336.50 | 345.90 | +72.78 | +31.64% | 3 | 11 | 76.97% |
| SMCI260116C00750000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 374.83 | 414.40 | 424.40 | +84.53 | +29.12% | 2 | 54 | 75.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00750000 | 2024-05-15 2:50PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.25 | -1.45 | -86.83% | 2,269 | 2,277 | 104.59% |
| SMCI240524P00750000 | 2024-05-15 2:53PM EDT | 2024-05-24 | 3.30 | 3.20 | 3.50 | -9.01 | -73.85% | 418 | 492 | 89.14% |
| SMCI240531P00750000 | 2024-05-15 2:52PM EDT | 2024-05-31 | 5.26 | 5.00 | 5.40 | -12.04 | -69.60% | 228 | 142 | 75.77% |
| SMCI240607P00750000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 8.95 | 7.80 | 8.40 | -12.72 | -58.70% | 20 | 27 | 71.70% |
| SMCI240614P00750000 | 2024-05-15 2:33PM EDT | 2024-06-14 | 11.50 | 11.00 | 11.40 | -15.70 | -57.72% | 16 | 19 | 69.43% |
| SMCI240621P00750000 | 2024-05-15 2:54PM EDT | 2024-06-21 | 13.50 | 13.20 | 14.10 | -17.70 | -56.73% | 439 | 752 | 66.81% |
| SMCI240628P00750000 | 2024-05-15 2:04PM EDT | 2024-06-28 | 17.25 | 15.70 | 17.00 | -32.75 | -65.50% | 10 | 1 | 65.27% |
| SMCI240816P00750000 | 2024-05-15 2:35PM EDT | 2024-08-16 | 47.89 | 45.80 | 47.20 | -28.79 | -37.55% | 15 | 188 | 69.68% |
| SMCI240920P00750000 | 2024-05-15 2:44PM EDT | 2024-09-20 | 57.50 | 57.10 | 59.10 | -40.71 | -41.45% | 12 | 63 | 66.60% |
| SMCI250117P00750000 | 2024-05-15 2:51PM EDT | 2025-01-17 | 97.97 | 96.10 | 97.90 | -25.31 | -20.53% | 33 | 224 | 64.38% |
| SMCI260116P00750000 | 2024-05-14 2:42PM EDT | 2026-01-16 | 197.30 | 166.80 | 175.60 | 0.00 | - | 2 | 57 | 60.21% |
© 2024 Yahoo. Tutti i diritti riservati.