Italia markets closed
Dow Jones
39.835,42 +277,31 (+0,70%) Nasdaq
16.728,91 +217,73 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.350,46 +3.922,07 (+6,95%) CMC Crypto 200
1.377,78 +109,83 (+8,66%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:05PM EDT. Mercato aperto.
Prezzo d'esercizio:830.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00830000 | 2024-05-15 2:50PM EDT | 2024-05-17 | 110.35 | 110.20 | 112.90 | +93.55 | +575.69% | 948 | 952 | 81.84% |
| SMCI240524C00830000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 121.50 | 120.70 | 123.40 | +83.50 | +219.74% | 141 | 144 | 79.21% |
| SMCI240531C00830000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 112.22 | 126.00 | 128.70 | +67.51 | +151.00% | 65 | 75 | 71.12% |
| SMCI240607C00830000 | 2024-05-15 10:48AM EDT | 2024-06-07 | 85.30 | 132.60 | 136.30 | +29.95 | +54.11% | 27 | 34 | 70.36% |
| SMCI240614C00830000 | 2024-05-15 11:01AM EDT | 2024-06-14 | 95.90 | 139.70 | 144.90 | +34.00 | +54.93% | 5 | 13 | 71.39% |
| SMCI240621C00830000 | 2024-05-15 2:49PM EDT | 2024-06-21 | 145.55 | 145.00 | 147.80 | +81.06 | +125.69% | 70 | 393 | 68.79% |
| SMCI240628C00830000 | 2024-05-15 1:44PM EDT | 2024-06-28 | 134.00 | 149.90 | 154.30 | +61.20 | +84.07% | 18 | 20 | 68.59% |
| SMCI240816C00830000 | 2024-05-15 11:53AM EDT | 2024-08-16 | 170.83 | 191.90 | 199.20 | +52.03 | +43.80% | 13 | 69 | 74.27% |
| SMCI240920C00830000 | 2024-05-15 11:53AM EDT | 2024-09-20 | 188.56 | 208.80 | 216.90 | +74.07 | +64.70% | 4 | 18 | 72.25% |
| SMCI250117C00830000 | 2024-05-15 1:20PM EDT | 2025-01-17 | 250.00 | 269.20 | 274.10 | +59.71 | +31.38% | 6 | 73 | 73.67% |
| SMCI250321C00830000 | 2024-05-15 11:40AM EDT | 2025-03-21 | 268.10 | 295.00 | 303.10 | +79.90 | +42.45% | 1 | 2 | 74.83% |
| SMCI260116C00830000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 344.50 | 381.30 | 390.90 | +44.75 | +14.93% | 11 | 19 | 74.36% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00830000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.91 | 0.90 | 1.00 | -22.29 | -95.91% | 3,530 | 372 | 78.37% |
| SMCI240524P00830000 | 2024-05-15 2:49PM EDT | 2024-05-24 | 12.40 | 12.00 | 12.60 | -29.70 | -69.75% | 231 | 33 | 84.41% |
| SMCI240531P00830000 | 2024-05-15 2:30PM EDT | 2024-05-31 | 17.90 | 17.20 | 17.90 | -32.10 | -64.20% | 142 | 21 | 74.59% |
| SMCI240607P00830000 | 2024-05-15 2:41PM EDT | 2024-06-07 | 22.60 | 22.90 | 23.60 | -60.50 | -72.80% | 11 | 10 | 71.08% |
| SMCI240614P00830000 | 2024-05-15 11:50AM EDT | 2024-06-14 | 36.02 | 27.70 | 28.90 | -30.43 | -45.79% | 6 | 10 | 68.68% |
| SMCI240621P00830000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 33.90 | 32.10 | 33.10 | -31.58 | -48.23% | 103 | 506 | 66.61% |
| SMCI240816P00830000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 76.10 | 75.00 | 76.60 | -35.53 | -31.83% | 22 | 38 | 69.43% |
| SMCI240920P00830000 | 2024-05-15 1:15PM EDT | 2024-09-20 | 95.00 | 88.00 | 93.70 | -30.76 | -24.46% | 5 | 20 | 67.01% |
| SMCI250117P00830000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 132.01 | 131.90 | 136.30 | -38.49 | -22.57% | 4 | 67 | 64.20% |
| SMCI250321P00830000 | 2024-05-15 10:59AM EDT | 2025-03-21 | 164.78 | 149.20 | 157.30 | -28.17 | -14.60% | - | 1 | 63.61% |
| SMCI260116P00830000 | 2024-05-15 1:22PM EDT | 2026-01-16 | 216.25 | 209.50 | 215.00 | -26.60 | -10.95% | 1 | 9 | 59.29% |
© 2024 Yahoo. Tutti i diritti riservati.