Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.389,78 +121,83 (+9,60%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:760.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00760000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 192.97 | 189.20 | 196.40 | +124.97 | +409.34% | 82 | 299 | 113.57% |
| SMCI240524C00760000 | 2024-05-15 10:37AM EDT | 2024-05-24 | 140.00 | 194.40 | 198.70 | +74.72 | +114.46% | 4 | 23 | 93.25% |
| SMCI240531C00760000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 165.00 | 196.70 | 201.50 | +75.00 | +83.33% | 1 | 43 | 80.52% |
| SMCI240607C00760000 | 2024-05-15 11:20AM EDT | 2024-06-07 | 149.17 | 199.80 | 205.70 | +71.17 | +91.24% | 2 | 10 | 76.63% |
| SMCI240614C00760000 | 2024-05-02 12:15PM EDT | 2024-06-14 | 64.00 | 203.00 | 209.00 | 0.00 | - | - | 1 | 73.47% |
| SMCI240621C00760000 | 2024-05-15 1:14PM EDT | 2024-06-21 | 180.00 | 207.00 | 211.90 | +90.70 | +101.57% | 31 | 107 | 71.66% |
| SMCI240719C00760000 | 2024-05-15 2:22PM EDT | 2024-07-19 | 206.91 | 223.50 | 229.30 | +83.42 | +67.55% | 4 | 110 | 71.37% |
| SMCI240816C00760000 | 2024-05-14 10:30AM EDT | 2024-08-16 | 160.10 | 246.30 | 252.10 | +15.10 | +10.41% | 2 | 125 | 76.48% |
| SMCI240920C00760000 | 2024-05-14 2:17PM EDT | 2024-09-20 | 171.40 | 263.20 | 269.30 | 0.00 | - | 1 | 7 | 75.28% |
| SMCI241115C00760000 | 2024-05-14 1:24PM EDT | 2024-11-15 | 198.20 | 289.60 | 301.90 | 0.00 | - | 1 | 43 | 76.83% |
| SMCI250117C00760000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 312.00 | 314.80 | 320.00 | +116.57 | +59.65% | 12 | 67 | 75.06% |
| SMCI250321C00760000 | 2024-05-10 1:09PM EDT | 2025-03-21 | 223.20 | 338.90 | 344.20 | 0.00 | - | 1 | 3 | 75.66% |
| SMCI250620C00760000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 256.16 | 366.40 | 372.50 | 0.00 | - | 12 | 11 | 75.34% |
| SMCI260116C00760000 | 2024-05-10 9:53AM EDT | 2026-01-16 | 326.15 | 417.80 | 429.50 | 0.00 | - | 10 | 21 | 75.11% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00760000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.30 | -2.07 | -90.00% | 1,155 | 983 | 105.47% |
| SMCI240524P00760000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 3.02 | 2.75 | 3.20 | -11.18 | -78.73% | 331 | 135 | 86.40% |
| SMCI240531P00760000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 6.10 | 4.80 | 5.20 | -13.37 | -68.67% | 190 | 140 | 74.62% |
| SMCI240607P00760000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 8.10 | 7.50 | 8.20 | -16.65 | -67.27% | 4 | 33 | 70.65% |
| SMCI240614P00760000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 12.15 | 10.60 | 11.50 | -18.58 | -60.46% | 8 | 8 | 68.72% |
| SMCI240621P00760000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 13.96 | 13.10 | 13.90 | -19.71 | -58.54% | 104 | 164 | 66.14% |
| SMCI240719P00760000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 27.21 | 26.30 | 26.90 | -24.49 | -47.37% | 29 | 259 | 64.31% |
| SMCI240816P00760000 | 2024-05-15 3:50PM EDT | 2024-08-16 | 46.40 | 46.50 | 47.40 | -44.21 | -48.79% | 4 | 95 | 69.45% |
| SMCI240920P00760000 | 2024-05-08 12:40PM EDT | 2024-09-20 | 94.27 | 58.80 | 60.10 | 0.00 | - | 3 | 20 | 66.85% |
| SMCI241115P00760000 | 2024-05-15 3:59PM EDT | 2024-11-15 | 82.60 | 80.00 | 83.60 | -34.10 | -29.22% | 16 | 142 | 66.67% |
| SMCI250117P00760000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 100.60 | 94.90 | 99.20 | -28.40 | -22.02% | 33 | 204 | 63.81% |
| SMCI250321P00760000 | 2024-05-10 1:10PM EDT | 2025-03-21 | 155.80 | 113.50 | 118.20 | 0.00 | - | 1 | 0 | 63.76% |
| SMCI250620P00760000 | 2024-05-15 11:51AM EDT | 2025-06-20 | 145.00 | 132.90 | 138.90 | -28.90 | -16.62% | 4 | 14 | 62.39% |
| SMCI260116P00760000 | 2024-05-15 10:36AM EDT | 2026-01-16 | 189.00 | 169.60 | 174.10 | -39.14 | -17.16% | 1 | 5 | 59.74% |
© 2024 Yahoo. Tutti i diritti riservati.