Italia markets closed
Dow Jones
39.843,30 +285,19 (+0,72%) Nasdaq
16.733,80 +222,62 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%) CMC Crypto 200
1.374,46 +106,51 (+8,40%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM EDT. Mercato aperto.
Prezzo d'esercizio:770.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00770000 | 2024-05-15 1:35PM EDT | 2024-05-17 | 150.00 | 154.40 | 159.50 | +91.70 | +157.29% | 37 | 324 | 0.00% |
| SMCI240524C00770000 | 2024-05-15 1:04PM EDT | 2024-05-24 | 153.40 | 160.70 | 165.70 | +81.40 | +113.06% | 18 | 89 | 63.40% |
| SMCI240531C00770000 | 2024-05-15 12:45PM EDT | 2024-05-31 | 148.21 | 163.40 | 168.10 | +66.71 | +81.85% | 14 | 70 | 61.41% |
| SMCI240607C00770000 | 2024-05-15 11:55AM EDT | 2024-06-07 | 148.50 | 167.70 | 173.60 | +67.70 | +83.79% | 1 | 12 | 64.62% |
| SMCI240614C00770000 | 2024-05-14 10:34AM EDT | 2024-06-14 | 141.62 | 172.30 | 178.20 | +49.06 | +53.00% | 1 | 13 | 65.21% |
| SMCI240621C00770000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 178.55 | 176.70 | 181.60 | +84.55 | +89.95% | 10 | 621 | 64.59% |
| SMCI240628C00770000 | 2024-05-14 9:36AM EDT | 2024-06-28 | 76.00 | 181.80 | 186.70 | 0.00 | - | 2 | 1 | 65.67% |
| SMCI240816C00770000 | 2024-05-15 1:48PM EDT | 2024-08-16 | 220.00 | 220.40 | 225.50 | +72.13 | +48.78% | 8 | 103 | 73.60% |
| SMCI240920C00770000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 157.50 | 236.90 | 243.00 | 0.00 | - | 1 | 19 | 72.49% |
| SMCI250117C00770000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 265.00 | 289.70 | 296.40 | +56.70 | +27.22% | 10 | 200 | 73.42% |
| SMCI250321C00770000 | 2024-05-13 9:42AM EDT | 2025-03-21 | 215.17 | 312.20 | 321.60 | 0.00 | - | 1 | 12 | 73.98% |
| SMCI260116C00770000 | 2024-05-02 9:48AM EDT | 2026-01-16 | 262.93 | 395.00 | 403.80 | 0.00 | - | 1 | 19 | 73.83% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00770000 | 2024-05-15 2:01PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.35 | -2.90 | -90.06% | 709 | 845 | 94.43% |
| SMCI240524P00770000 | 2024-05-15 2:00PM EDT | 2024-05-24 | 4.92 | 4.70 | 5.10 | -12.48 | -71.72% | 301 | 299 | 85.49% |
| SMCI240531P00770000 | 2024-05-15 2:00PM EDT | 2024-05-31 | 8.00 | 7.70 | 8.20 | -15.20 | -65.52% | 26 | 82 | 74.86% |
| SMCI240607P00770000 | 2024-05-15 11:08AM EDT | 2024-06-07 | 15.14 | 11.40 | 12.10 | -15.36 | -50.36% | 12 | 22 | 71.16% |
| SMCI240614P00770000 | 2024-05-15 12:34PM EDT | 2024-06-14 | 17.95 | 15.10 | 16.10 | -30.17 | -62.70% | 3 | 3 | 69.06% |
| SMCI240621P00770000 | 2024-05-15 1:45PM EDT | 2024-06-21 | 19.46 | 18.40 | 18.70 | -18.10 | -48.19% | 244 | 136 | 66.53% |
| SMCI240816P00770000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 56.15 | 55.20 | 56.20 | -40.25 | -41.75% | 4 | 84 | 70.03% |
| SMCI240920P00770000 | 2024-05-15 10:47AM EDT | 2024-09-20 | 78.10 | 66.30 | 69.20 | -23.65 | -23.24% | 2 | 75 | 66.73% |
| SMCI250117P00770000 | 2024-05-13 12:13PM EDT | 2025-01-17 | 147.00 | 106.00 | 113.10 | 0.00 | - | 6 | 80 | 64.94% |
| SMCI250321P00770000 | 2024-05-10 2:30PM EDT | 2025-03-21 | 159.50 | 124.90 | 128.30 | 0.00 | - | 61 | 60 | 64.01% |
| SMCI260116P00770000 | 2024-05-15 9:56AM EDT | 2026-01-16 | 199.00 | 176.70 | 184.80 | -43.08 | -17.80% | 4 | 4 | 59.29% |
© 2024 Yahoo. Tutti i diritti riservati.