Italia markets closed
Dow Jones
39.850,85 +292,74 (+0,74%) Nasdaq
16.742,88 +231,70 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,21 +112,26 (+8,86%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:26PM EDT. Mercato aperto.
Prezzo d'esercizio:790.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00790000 | 2024-05-15 2:46PM EDT | 2024-05-17 | 149.40 | 149.40 | 153.40 | +108.70 | +267.08% | 134 | 467 | 117.63% |
| SMCI240524C00790000 | 2024-05-15 2:40PM EDT | 2024-05-24 | 158.00 | 156.60 | 159.80 | +96.50 | +156.91% | 37 | 102 | 87.07% |
| SMCI240531C00790000 | 2024-05-15 1:11PM EDT | 2024-05-31 | 140.37 | 160.80 | 163.90 | +72.52 | +106.88% | 20 | 35 | 77.38% |
| SMCI240607C00790000 | 2024-05-15 1:03PM EDT | 2024-06-07 | 144.50 | 165.10 | 170.70 | +77.30 | +115.03% | 4 | 24 | 75.30% |
| SMCI240614C00790000 | 2024-05-15 12:53PM EDT | 2024-06-14 | 150.00 | 169.30 | 174.30 | +67.18 | +81.12% | 3 | 17 | 71.97% |
| SMCI240621C00790000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 167.95 | 172.20 | 178.70 | +87.97 | +109.99% | 27 | 120 | 69.58% |
| SMCI240628C00790000 | 2024-05-14 10:58AM EDT | 2024-06-28 | 84.00 | 176.80 | 183.90 | 0.00 | - | 24 | 14 | 69.35% |
| SMCI240816C00790000 | 2024-05-15 1:13PM EDT | 2024-08-16 | 202.70 | 219.50 | 225.00 | +65.63 | +47.88% | 20 | 81 | 76.56% |
| SMCI240920C00790000 | 2024-05-14 3:34PM EDT | 2024-09-20 | 156.00 | 233.70 | 242.70 | 0.00 | - | 44 | 45 | 74.06% |
| SMCI250117C00790000 | 2024-05-15 9:31AM EDT | 2025-01-17 | 217.60 | 288.20 | 295.00 | +31.20 | +16.74% | 2 | 61 | 74.06% |
| SMCI250321C00790000 | 2024-05-14 10:34AM EDT | 2025-03-21 | 230.00 | 312.30 | 322.80 | 0.00 | - | 1 | 13 | 75.07% |
| SMCI260116C00790000 | 2024-05-13 1:51PM EDT | 2026-01-16 | 286.40 | 396.20 | 408.30 | 0.00 | - | 3 | 33 | 74.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00790000 | 2024-05-15 3:10PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.40 | -6.50 | -94.20% | 922 | 589 | 89.31% |
| SMCI240524P00790000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 6.20 | 6.10 | 6.40 | -16.80 | -73.04% | 375 | 150 | 85.32% |
| SMCI240531P00790000 | 2024-05-15 2:25PM EDT | 2024-05-31 | 10.13 | 9.60 | 10.20 | -20.32 | -66.73% | 36 | 79 | 75.08% |
| SMCI240607P00790000 | 2024-05-15 2:56PM EDT | 2024-06-07 | 13.59 | 13.20 | 14.20 | -22.61 | -62.46% | 10 | 16 | 70.50% |
| SMCI240614P00790000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 19.90 | 17.90 | 18.80 | -21.10 | -51.46% | 22 | 6 | 69.13% |
| SMCI240621P00790000 | 2024-05-15 2:41PM EDT | 2024-06-21 | 21.15 | 20.80 | 22.00 | -24.62 | -53.79% | 65 | 207 | 66.39% |
| SMCI240628P00790000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 29.32 | 24.50 | 26.00 | -24.18 | -45.20% | 1 | 8 | 65.39% |
| SMCI240816P00790000 | 2024-05-15 1:15PM EDT | 2024-08-16 | 64.50 | 59.50 | 60.60 | -26.00 | -28.73% | 7 | 558 | 69.58% |
| SMCI240920P00790000 | 2024-05-15 12:45PM EDT | 2024-09-20 | 80.08 | 71.50 | 75.80 | -24.02 | -23.07% | 10 | 10 | 66.95% |
| SMCI250117P00790000 | 2024-05-15 2:54PM EDT | 2025-01-17 | 113.60 | 108.90 | 115.10 | -33.40 | -22.72% | 14 | 120 | 63.24% |
| SMCI250321P00790000 | 2024-05-15 10:12AM EDT | 2025-03-21 | 150.00 | 130.10 | 134.00 | -29.96 | -16.65% | 4 | 4 | 63.38% |
| SMCI260116P00790000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 190.00 | 182.10 | 193.70 | -39.60 | -17.25% | 4 | 9 | 58.93% |
© 2024 Yahoo. Tutti i diritti riservati.