Italia markets closed
Dow Jones
39.830,93 +272,82 (+0,69%) Nasdaq
16.727,40 +216,22 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,02 +108,07 (+8,53%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:31PM EDT. Mercato aperto.
Prezzo d'esercizio:780.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00780000 | 2024-05-15 1:52PM EDT | 2024-05-17 | 145.00 | 149.70 | 153.50 | +97.00 | +202.08% | 413 | 1,243 | 0.00% |
| SMCI240524C00780000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 160.70 | 159.00 | 162.20 | +91.75 | +133.07% | 54 | 66 | 88.38% |
| SMCI240531C00780000 | 2024-05-15 10:42AM EDT | 2024-05-31 | 105.65 | 160.90 | 164.00 | +39.23 | +59.06% | 8 | 29 | 72.89% |
| SMCI240607C00780000 | 2024-05-15 11:20AM EDT | 2024-06-07 | 133.17 | 163.20 | 169.90 | +59.17 | +79.96% | 1 | 25 | 69.73% |
| SMCI240614C00780000 | 2024-05-14 3:27PM EDT | 2024-06-14 | 87.00 | 169.00 | 177.80 | 0.00 | - | 8 | 19 | 72.04% |
| SMCI240621C00780000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 172.00 | 174.60 | 179.10 | +79.10 | +85.15% | 8 | 88 | 69.52% |
| SMCI240628C00780000 | 2024-05-13 9:50AM EDT | 2024-06-28 | 70.70 | 178.20 | 185.60 | 0.00 | - | 1 | 1 | 69.60% |
| SMCI240719C00780000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 190.85 | 193.60 | 198.80 | +78.80 | +70.33% | 49 | 100 | 69.93% |
| SMCI240816C00780000 | 2024-05-15 1:13PM EDT | 2024-08-16 | 208.70 | 218.80 | 224.80 | +75.00 | +56.10% | 2 | 45 | 75.91% |
| SMCI240920C00780000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 135.50 | 236.00 | 244.40 | 0.00 | - | 4 | 18 | 75.01% |
| SMCI241115C00780000 | 2024-05-13 10:22AM EDT | 2024-11-15 | 243.05 | 265.60 | 275.00 | +77.45 | +46.77% | 1 | 25 | 76.32% |
| SMCI250117C00780000 | 2024-05-15 11:25AM EDT | 2025-01-17 | 259.52 | 287.50 | 296.10 | +46.52 | +21.84% | 2 | 280 | 74.31% |
| SMCI250321C00780000 | 2024-05-02 1:25PM EDT | 2025-03-21 | 194.09 | 310.60 | 321.30 | 0.00 | - | - | 2 | 74.77% |
| SMCI250620C00780000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 247.00 | 340.30 | 348.40 | 0.00 | - | 1 | 6 | 74.53% |
| SMCI260116C00780000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 292.63 | 395.60 | 405.70 | 0.00 | - | 2 | 72 | 74.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00780000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.35 | -4.85 | -93.27% | 1,306 | 1,140 | 89.75% |
| SMCI240524P00780000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 5.51 | 5.40 | 5.70 | -15.29 | -73.51% | 450 | 191 | 84.47% |
| SMCI240531P00780000 | 2024-05-15 2:02PM EDT | 2024-05-31 | 9.00 | 8.60 | 8.90 | -17.00 | -65.38% | 26 | 55 | 73.83% |
| SMCI240607P00780000 | 2024-05-15 2:11PM EDT | 2024-06-07 | 12.90 | 12.40 | 13.10 | -23.20 | -64.27% | 45 | 187 | 70.23% |
| SMCI240614P00780000 | 2024-05-15 11:44AM EDT | 2024-06-14 | 21.40 | 16.60 | 17.70 | -34.13 | -61.46% | 11 | 4 | 68.77% |
| SMCI240621P00780000 | 2024-05-15 1:45PM EDT | 2024-06-21 | 21.44 | 20.20 | 20.70 | -19.66 | -47.83% | 41 | 219 | 66.52% |
| SMCI240628P00780000 | 2024-05-15 2:14PM EDT | 2024-06-28 | 23.99 | 23.10 | 25.30 | -26.59 | -52.57% | 7 | 2 | 65.52% |
| SMCI240719P00780000 | 2024-05-15 2:03PM EDT | 2024-07-19 | 35.58 | 34.60 | 35.60 | -28.62 | -44.58% | 16 | 94 | 63.93% |
| SMCI240816P00780000 | 2024-05-15 1:32PM EDT | 2024-08-16 | 60.50 | 57.40 | 59.10 | -26.00 | -30.06% | 12 | 197 | 69.63% |
| SMCI240920P00780000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 74.40 | 70.50 | 72.70 | -25.70 | -25.67% | 3 | 158 | 66.97% |
| SMCI241115P00780000 | 2024-05-15 2:14PM EDT | 2024-11-15 | 95.45 | 93.20 | 96.20 | -32.05 | -25.14% | 10 | 104 | 66.56% |
| SMCI250117P00780000 | 2024-05-15 12:05PM EDT | 2025-01-17 | 118.00 | 111.20 | 114.50 | -20.85 | -15.02% | 1 | 87 | 64.61% |
| SMCI250321P00780000 | 2024-05-10 2:46PM EDT | 2025-03-21 | 166.02 | 126.10 | 132.30 | 0.00 | - | 1 | 2 | 63.40% |
| SMCI250620P00780000 | 2024-05-15 1:08PM EDT | 2025-06-20 | 151.10 | 148.00 | 151.90 | -48.99 | -24.48% | 10 | 16 | 62.12% |
| SMCI260116P00780000 | 2024-05-13 3:48PM EDT | 2026-01-16 | 224.12 | 183.30 | 192.30 | 0.00 | - | 2 | 14 | 59.80% |
© 2024 Yahoo. Tutti i diritti riservati.