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
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%) CMC Crypto 200
1.392,54 +124,59 (+9,83%)
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:850.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00850000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 102.00 | 100.00 | 103.60 | +92.00 | +885.47% | 5,848 | 4,394 | 75.54% |
| SMCI240524C00850000 | 2024-05-15 3:40PM EDT | 2024-05-24 | 117.70 | 115.10 | 117.70 | +87.43 | +336.66% | 915 | 288 | 82.79% |
| SMCI240531C00850000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 116.17 | 119.00 | 122.80 | +78.95 | +212.12% | 119 | 140 | 71.40% |
| SMCI240607C00850000 | 2024-05-15 3:24PM EDT | 2024-06-07 | 126.10 | 126.30 | 130.80 | +81.00 | +179.60% | 82 | 75 | 70.61% |
| SMCI240614C00850000 | 2024-05-15 10:41AM EDT | 2024-06-14 | 75.40 | 133.50 | 139.10 | +23.50 | +45.28% | 8 | 12 | 70.97% |
| SMCI240621C00850000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 139.00 | 138.60 | 143.20 | +82.96 | +148.04% | 374 | 440 | 68.70% |
| SMCI240628C00850000 | 2024-05-15 3:42PM EDT | 2024-06-28 | 147.15 | 140.90 | 149.30 | +86.88 | +144.15% | 1 | 4 | 66.93% |
| SMCI240816C00850000 | 2024-05-15 3:23PM EDT | 2024-08-16 | 190.03 | 191.50 | 195.90 | +79.66 | +72.18% | 23 | 138 | 75.32% |
| SMCI240920C00850000 | 2024-05-15 12:34PM EDT | 2024-09-20 | 179.76 | 208.80 | 217.10 | +56.06 | +45.32% | 10 | 53 | 73.87% |
| SMCI250117C00850000 | 2024-05-15 2:54PM EDT | 2025-01-17 | 266.42 | 266.60 | 273.50 | +82.42 | +44.79% | 70 | 249 | 73.74% |
| SMCI250321C00850000 | 2024-05-06 9:57AM EDT | 2025-03-21 | 204.46 | 293.20 | 299.50 | 0.00 | - | 2 | 6 | 74.34% |
| SMCI260116C00850000 | 2024-05-14 12:47PM EDT | 2026-01-16 | 287.66 | 377.30 | 391.90 | 0.00 | - | 2 | 99 | 73.87% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00850000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 0.90 | 0.80 | 1.00 | -35.85 | -97.55% | 7,236 | 335 | 71.02% |
| SMCI240524P00850000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 14.15 | 13.80 | 14.50 | -44.35 | -75.36% | 887 | 149 | 83.05% |
| SMCI240531P00850000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 20.52 | 19.40 | 20.20 | -40.68 | -66.47% | 158 | 87 | 73.54% |
| SMCI240607P00850000 | 2024-05-15 2:50PM EDT | 2024-06-07 | 28.72 | 25.70 | 26.60 | -45.83 | -61.48% | 81 | 10 | 70.56% |
| SMCI240614P00850000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 33.00 | 30.60 | 32.00 | -41.00 | -55.41% | 18 | 4 | 68.01% |
| SMCI240621P00850000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 35.50 | 35.20 | 36.00 | -41.59 | -53.95% | 808 | 543 | 65.78% |
| SMCI240816P00850000 | 2024-05-15 3:13PM EDT | 2024-08-16 | 83.50 | 80.10 | 81.60 | -58.13 | -41.04% | 52 | 271 | 69.19% |
| SMCI240920P00850000 | 2024-05-15 3:41PM EDT | 2024-09-20 | 96.00 | 94.20 | 96.40 | -60.07 | -38.49% | 17 | 2 | 66.28% |
| SMCI250117P00850000 | 2024-05-15 3:00PM EDT | 2025-01-17 | 141.51 | 138.70 | 141.80 | -43.94 | -23.69% | 64 | 163 | 63.91% |
| SMCI250321P00850000 | 2024-05-03 10:17AM EDT | 2025-03-21 | 223.30 | 155.60 | 161.30 | 0.00 | - | 2 | 3 | 62.90% |
| SMCI260116P00850000 | 2024-05-08 11:46AM EDT | 2026-01-16 | 257.00 | 212.00 | 223.10 | 0.00 | - | 1 | 39 | 58.50% |
© 2024 Yahoo. Tutti i diritti riservati.