Italia markets closed
Dow Jones
39.865,99 +307,88 (+0,78%) Nasdaq
16.737,19 +226,01 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.661,30 +4.103,12 (+7,25%) CMC Crypto 200
1.388,32 +120,38 (+9,51%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:39PM EDT. Mercato aperto.
Prezzo d'esercizio:810.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00810000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 135.05 | 133.90 | 137.40 | +108.55 | +429.90% | 211 | 515 | 0.00% |
| SMCI240524C00810000 | 2024-05-15 2:56PM EDT | 2024-05-24 | 144.02 | 143.10 | 146.90 | +96.07 | +200.35% | 80 | 65 | 81.23% |
| SMCI240531C00810000 | 2024-05-15 2:35PM EDT | 2024-05-31 | 138.80 | 148.20 | 151.20 | +81.38 | +141.73% | 60 | 90 | 73.44% |
| SMCI240607C00810000 | 2024-05-15 10:22AM EDT | 2024-06-07 | 148.95 | 152.90 | 158.00 | +84.42 | +130.82% | 5 | 41 | 71.65% |
| SMCI240614C00810000 | 2024-05-15 12:29PM EDT | 2024-06-14 | 127.40 | 158.60 | 163.60 | +68.20 | +115.20% | 2 | 17 | 70.76% |
| SMCI240621C00810000 | 2024-05-15 2:30PM EDT | 2024-06-21 | 156.40 | 164.10 | 166.70 | +81.30 | +108.26% | 86 | 190 | 68.93% |
| SMCI240816C00810000 | 2024-05-15 2:39PM EDT | 2024-08-16 | 208.60 | 212.10 | 213.90 | +81.30 | +63.86% | 28 | 57 | 75.20% |
| SMCI240920C00810000 | 2024-05-14 11:22AM EDT | 2024-09-20 | 136.80 | 228.30 | 236.10 | 0.00 | - | 1 | 51 | 74.35% |
| SMCI250117C00810000 | 2024-05-15 10:12AM EDT | 2025-01-17 | 214.50 | 281.70 | 288.00 | +18.24 | +9.29% | 1 | 34 | 73.43% |
| SMCI250321C00810000 | 2024-05-07 9:35AM EDT | 2025-03-21 | 225.40 | 303.90 | 313.40 | 0.00 | - | 1 | 1 | 73.57% |
| SMCI260116C00810000 | 2024-05-14 3:53PM EDT | 2026-01-16 | 306.84 | 392.40 | 404.90 | 0.00 | - | 2 | 31 | 74.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00810000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | -12.95 | -95.93% | 1,301 | 811 | 85.94% |
| SMCI240524P00810000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 8.40 | 8.40 | 8.70 | -24.80 | -74.70% | 254 | 99 | 86.29% |
| SMCI240531P00810000 | 2024-05-15 11:39AM EDT | 2024-05-31 | 19.70 | 12.50 | 13.00 | -20.40 | -50.87% | 19 | 27 | 75.66% |
| SMCI240607P00810000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 19.55 | 17.10 | 17.60 | -25.95 | -57.03% | 132 | 10 | 71.47% |
| SMCI240614P00810000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 25.84 | 21.30 | 22.40 | -26.56 | -50.69% | 5 | 18 | 69.09% |
| SMCI240621P00810000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 26.10 | 25.30 | 25.90 | -29.60 | -53.14% | 191 | 147 | 66.84% |
| SMCI240628P00810000 | 2024-05-15 2:48PM EDT | 2024-06-28 | 31.35 | 29.30 | 30.90 | -31.83 | -50.38% | 1 | 4 | 66.15% |
| SMCI240816P00810000 | 2024-05-15 12:44PM EDT | 2024-08-16 | 75.76 | 66.20 | 67.30 | -25.25 | -25.00% | 3 | 167 | 70.02% |
| SMCI240920P00810000 | 2024-05-15 12:04PM EDT | 2024-09-20 | 93.50 | 78.90 | 82.20 | -36.50 | -28.08% | 1 | 49 | 67.15% |
| SMCI250117P00810000 | 2024-05-15 12:54PM EDT | 2025-01-17 | 129.00 | 119.90 | 129.20 | -30.43 | -19.09% | 8 | 68 | 65.06% |
| SMCI250321P00810000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 152.00 | 136.60 | 144.20 | -77.04 | -33.64% | 1 | 3 | 63.42% |
| SMCI260116P00810000 | 2024-05-01 11:18AM EDT | 2026-01-16 | 280.00 | 194.80 | 207.00 | 0.00 | - | 3 | 10 | 59.78% |
© 2024 Yahoo. Tutti i diritti riservati.