Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.589,13 +4.014,75 (+7,10%) CMC Crypto 200
1.390,45 +122,51 (+9,67%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:820.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00820000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 133.00 | 130.80 | 135.50 | +111.70 | +524.41% | 521 | 937 | 87.26% |
| SMCI240524C00820000 | 2024-05-15 3:38PM EDT | 2024-05-24 | 140.33 | 140.80 | 143.90 | +95.91 | +215.92% | 104 | 151 | 87.49% |
| SMCI240531C00820000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 147.10 | 144.90 | 149.00 | +98.10 | +200.20% | 58 | 128 | 76.77% |
| SMCI240607C00820000 | 2024-05-15 2:03PM EDT | 2024-06-07 | 135.32 | 150.10 | 154.30 | +78.12 | +136.57% | 16 | 36 | 72.97% |
| SMCI240614C00820000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 154.20 | 155.30 | 160.60 | +89.30 | +137.60% | 47 | 44 | 71.69% |
| SMCI240621C00820000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 163.15 | 160.70 | 164.30 | +93.65 | +138.03% | 56 | 735 | 69.86% |
| SMCI240628C00820000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 152.68 | 163.30 | 170.20 | +79.91 | +109.81% | 4 | 4 | 68.44% |
| SMCI240719C00820000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 177.50 | 180.70 | 186.70 | +82.50 | +86.84% | 20 | 310 | 69.86% |
| SMCI240816C00820000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 208.00 | 209.00 | 212.80 | +85.75 | +70.14% | 34 | 79 | 75.55% |
| SMCI240920C00820000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 229.80 | 224.30 | 235.70 | +95.20 | +70.73% | 3 | 24 | 74.44% |
| SMCI241115C00820000 | 2024-05-15 2:21PM EDT | 2024-11-15 | 244.30 | 256.10 | 267.80 | +72.12 | +41.89% | 1 | 26 | 75.91% |
| SMCI250117C00820000 | 2024-05-15 3:51PM EDT | 2025-01-17 | 286.30 | 282.50 | 288.90 | +114.80 | +66.94% | 6 | 31 | 74.37% |
| SMCI250321C00820000 | 2024-05-15 11:20AM EDT | 2025-03-21 | 267.15 | 304.00 | 315.80 | +51.15 | +23.68% | 1 | 1 | 74.46% |
| SMCI250620C00820000 | 2024-05-15 9:33AM EDT | 2025-06-20 | 270.00 | 334.10 | 344.90 | +19.94 | +7.97% | 2 | 12 | 74.23% |
| SMCI260116C00820000 | 2024-05-15 3:17PM EDT | 2026-01-16 | 390.00 | 390.20 | 404.80 | +81.15 | +26.27% | 2 | 17 | 74.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00820000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.48 | 0.40 | 0.55 | -17.52 | -97.33% | 1,962 | 546 | 80.42% |
| SMCI240524P00820000 | 2024-05-15 3:47PM EDT | 2024-05-24 | 9.15 | 8.00 | 8.40 | -29.25 | -76.17% | 423 | 40 | 82.07% |
| SMCI240531P00820000 | 2024-05-15 3:38PM EDT | 2024-05-31 | 12.90 | 12.40 | 13.20 | -31.90 | -69.20% | 50 | 111 | 73.15% |
| SMCI240607P00820000 | 2024-05-15 3:09PM EDT | 2024-06-07 | 20.16 | 17.00 | 18.10 | -30.40 | -60.13% | 23 | 14 | 69.42% |
| SMCI240614P00820000 | 2024-05-15 1:54PM EDT | 2024-06-14 | 27.13 | 21.80 | 22.90 | -30.55 | -52.96% | 8 | 17 | 67.54% |
| SMCI240621P00820000 | 2024-05-15 3:03PM EDT | 2024-06-21 | 26.80 | 25.80 | 26.70 | -43.65 | -61.96% | 146 | 197 | 65.51% |
| SMCI240719P00820000 | 2024-05-15 3:51PM EDT | 2024-07-19 | 43.68 | 42.50 | 44.00 | -41.32 | -48.61% | 27 | 220 | 63.60% |
| SMCI240816P00820000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 75.35 | 67.40 | 68.50 | -31.16 | -29.26% | 29 | 342 | 69.02% |
| SMCI240920P00820000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 90.00 | 80.50 | 82.70 | -28.20 | -23.86% | 23 | 57 | 66.11% |
| SMCI241115P00820000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 108.20 | 102.80 | 108.60 | -41.10 | -27.53% | 4 | 73 | 65.65% |
| SMCI250117P00820000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 130.23 | 121.90 | 129.80 | -45.27 | -25.79% | 7 | 66 | 64.19% |
| SMCI250321P00820000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 204.70 | 141.70 | 149.20 | 0.00 | - | 1 | 1 | 63.82% |
| SMCI250620P00820000 | 2024-05-14 11:30AM EDT | 2025-06-20 | 192.05 | 161.70 | 167.80 | -12.65 | -6.18% | 1 | 4 | 61.77% |
| SMCI260116P00820000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 220.05 | 200.70 | 206.00 | -8.03 | -3.52% | 2 | 2 | 59.28% |
© 2024 Yahoo. Tutti i diritti riservati.