Italia markets closed
Dow Jones
39.849,73 -23,26 (-0,06%) Nasdaq
16.835,46 +2,83 (+0,02%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.773,70 +410,87 (+0,64%) CMC Crypto 200
1.525,32 -1,10 (-0,07%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:45PM EDT. Mercato aperto.
Prezzo d'esercizio:800.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00800000 | 2024-05-22 12:23PM EDT | 2024-05-24 | 100.00 | 96.50 | 100.60 | -6.60 | -6.19% | 32 | 242 | 97.84% |
| SMCI240531C00800000 | 2024-05-22 12:23PM EDT | 2024-05-31 | 107.09 | 105.10 | 108.00 | -12.91 | -10.76% | 40 | 258 | 78.19% |
| SMCI240607C00800000 | 2024-05-21 2:17PM EDT | 2024-06-07 | 133.30 | 112.20 | 115.60 | 0.00 | - | 2 | 27 | 73.68% |
| SMCI240614C00800000 | 2024-05-21 11:04AM EDT | 2024-06-14 | 129.97 | 118.30 | 123.40 | -14.48 | -10.02% | 3 | 72 | 71.99% |
| SMCI240621C00800000 | 2024-05-22 11:43AM EDT | 2024-06-21 | 127.47 | 124.10 | 127.80 | -4.03 | -3.06% | 107 | 710 | 69.50% |
| SMCI240628C00800000 | 2024-05-17 10:41AM EDT | 2024-06-28 | 130.00 | 128.80 | 134.30 | -25.69 | -16.50% | 2 | 19 | 68.72% |
| SMCI240719C00800000 | 2024-05-22 9:36AM EDT | 2024-07-19 | 148.00 | 147.30 | 151.10 | -36.00 | -19.57% | 1 | 222 | 69.65% |
| SMCI240816C00800000 | 2024-05-21 3:18PM EDT | 2024-08-16 | 194.05 | 175.90 | 181.20 | 0.00 | - | 2 | 178 | 76.52% |
| SMCI240920C00800000 | 2024-05-22 10:59AM EDT | 2024-09-20 | 202.15 | 195.70 | 198.80 | -2.55 | -1.25% | 1 | 135 | 74.79% |
| SMCI241115C00800000 | 2024-05-21 12:25PM EDT | 2024-11-15 | 260.00 | 225.30 | 233.90 | 0.00 | - | 2 | 47 | 76.43% |
| SMCI250117C00800000 | 2024-05-22 10:20AM EDT | 2025-01-17 | 257.01 | 248.20 | 254.90 | -25.24 | -8.94% | 3 | 194 | 74.18% |
| SMCI250321C00800000 | 2024-05-21 12:23PM EDT | 2025-03-21 | 307.00 | 270.40 | 282.00 | 0.00 | - | 6 | 16 | 74.60% |
| SMCI250620C00800000 | 2024-05-22 9:31AM EDT | 2025-06-20 | 315.00 | 301.50 | 310.80 | +15.80 | +5.28% | 1 | 21 | 74.67% |
| SMCI260116C00800000 | 2024-05-20 3:18PM EDT | 2026-01-16 | 372.10 | 357.20 | 366.80 | 0.00 | - | 3 | 252 | 74.58% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00800000 | 2024-05-22 12:29PM EDT | 2024-05-24 | 6.20 | 5.90 | 6.20 | +0.40 | +7.02% | 2,220 | 1,758 | 113.21% |
| SMCI240531P00800000 | 2024-05-22 12:26PM EDT | 2024-05-31 | 12.38 | 12.60 | 13.10 | +0.48 | +4.03% | 174 | 829 | 81.18% |
| SMCI240607P00800000 | 2024-05-22 12:13PM EDT | 2024-06-07 | 18.80 | 18.90 | 19.60 | +0.50 | +2.73% | 18 | 158 | 74.06% |
| SMCI240614P00800000 | 2024-05-22 10:07AM EDT | 2024-06-14 | 22.60 | 24.60 | 25.60 | -1.00 | -4.24% | 4 | 123 | 70.75% |
| SMCI240621P00800000 | 2024-05-22 11:47AM EDT | 2024-06-21 | 28.93 | 29.30 | 30.00 | +0.93 | +3.32% | 13 | 729 | 67.79% |
| SMCI240628P00800000 | 2024-05-22 10:40AM EDT | 2024-06-28 | 34.50 | 33.90 | 35.20 | +2.80 | +8.83% | 9 | 63 | 66.47% |
| SMCI240719P00800000 | 2024-05-22 12:27PM EDT | 2024-07-19 | 49.50 | 48.90 | 49.70 | +4.16 | +9.18% | 60 | 398 | 65.58% |
| SMCI240816P00800000 | 2024-05-22 11:56AM EDT | 2024-08-16 | 74.90 | 74.60 | 76.20 | +3.90 | +5.49% | 9 | 438 | 71.17% |
| SMCI240920P00800000 | 2024-05-22 11:55AM EDT | 2024-09-20 | 89.24 | 89.50 | 90.70 | +4.44 | +5.24% | 92 | 126 | 68.13% |
| SMCI241115P00800000 | 2024-05-22 9:52AM EDT | 2024-11-15 | 109.50 | 114.00 | 116.90 | +3.30 | +3.11% | 9 | 147 | 67.79% |
| SMCI250117P00800000 | 2024-05-22 11:36AM EDT | 2025-01-17 | 131.10 | 130.60 | 134.40 | +5.60 | +4.46% | 26 | 607 | 64.84% |
| SMCI250321P00800000 | 2024-05-16 9:33AM EDT | 2025-03-21 | 135.52 | 149.20 | 152.90 | 0.00 | - | 1 | 11 | 64.12% |
| SMCI250620P00800000 | 2024-05-20 9:51AM EDT | 2025-06-20 | 165.00 | 170.50 | 175.80 | 0.00 | - | 1 | 57 | 62.97% |
| SMCI260116P00800000 | 2024-05-20 3:53PM EDT | 2026-01-16 | 205.30 | 206.10 | 210.90 | 0.00 | - | 2 | 75 | 59.67% |
© 2024 Yahoo. Tutti i diritti riservati.