Italia markets closed
Dow Jones
39.819,79 +261,68 (+0,66%) Nasdaq
16.719,93 +208,75 (+1,26%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,41 +108,46 (+8,56%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:35PM EDT. Mercato aperto.
Prezzo d'esercizio:860.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00860000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 74.00 | 71.60 | 74.50 | +66.40 | +873.68% | 2,303 | 843 | 0.00% |
| SMCI240524C00860000 | 2024-05-15 1:27PM EDT | 2024-05-24 | 80.73 | 91.80 | 95.00 | +54.33 | +205.80% | 680 | 172 | 78.92% |
| SMCI240531C00860000 | 2024-05-15 2:03PM EDT | 2024-05-31 | 99.90 | 99.10 | 101.10 | +64.50 | +182.20% | 45 | 49 | 70.89% |
| SMCI240607C00860000 | 2024-05-15 11:26AM EDT | 2024-06-07 | 78.60 | 107.00 | 109.60 | +37.33 | +90.45% | 33 | 69 | 69.85% |
| SMCI240614C00860000 | 2024-05-15 10:43AM EDT | 2024-06-14 | 72.08 | 112.40 | 116.10 | +27.08 | +60.18% | 30 | 26 | 67.78% |
| SMCI240621C00860000 | 2024-05-15 2:03PM EDT | 2024-06-21 | 120.00 | 119.00 | 121.60 | +68.00 | +130.77% | 117 | 216 | 66.94% |
| SMCI240719C00860000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 140.50 | 141.30 | 145.50 | +70.00 | +99.29% | 89 | 116 | 66.99% |
| SMCI240816C00860000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 167.60 | 172.20 | 176.90 | +61.40 | +57.82% | 5 | 39 | 74.10% |
| SMCI240920C00860000 | 2024-05-15 11:51AM EDT | 2024-09-20 | 170.49 | 193.30 | 198.80 | +57.09 | +50.34% | 17 | 91 | 73.80% |
| SMCI241115C00860000 | 2024-05-15 1:42PM EDT | 2024-11-15 | 218.85 | 224.00 | 229.80 | +72.85 | +49.90% | 6 | 33 | 74.28% |
| SMCI250117C00860000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 238.44 | 246.50 | 255.30 | +52.44 | +28.19% | 2 | 37 | 72.72% |
| SMCI250321C00860000 | 2024-04-29 10:35AM EDT | 2025-03-21 | 260.50 | 273.70 | 284.00 | 0.00 | - | - | 1 | 73.93% |
| SMCI250620C00860000 | 2024-05-15 9:53AM EDT | 2025-06-20 | 242.00 | 302.60 | 313.00 | +15.90 | +7.03% | 6 | 5 | 73.31% |
| SMCI260116C00860000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 224.78 | 364.40 | 374.90 | 0.00 | - | 1 | 17 | 74.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00860000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 2.60 | 2.35 | 2.60 | -40.07 | -93.91% | 2,316 | 171 | 69.79% |
| SMCI240524P00860000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 20.62 | 20.70 | 21.30 | -49.73 | -70.69% | 544 | 40 | 84.04% |
| SMCI240531P00860000 | 2024-05-15 2:09PM EDT | 2024-05-31 | 27.04 | 27.20 | 27.80 | -48.51 | -64.21% | 28 | 39 | 74.32% |
| SMCI240607P00860000 | 2024-05-15 12:17PM EDT | 2024-06-07 | 41.08 | 33.50 | 34.70 | -51.92 | -55.83% | 13 | 3 | 70.69% |
| SMCI240621P00860000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 44.58 | 44.70 | 45.60 | -38.49 | -46.33% | 74 | 229 | 66.70% |
| SMCI240719P00860000 | 2024-05-15 12:48PM EDT | 2024-07-19 | 69.00 | 64.50 | 65.50 | -32.30 | -31.89% | 125 | 139 | 64.56% |
| SMCI240816P00860000 | 2024-05-15 1:15PM EDT | 2024-08-16 | 95.08 | 90.50 | 92.70 | -42.92 | -31.10% | 4 | 78 | 69.48% |
| SMCI240920P00860000 | 2024-05-15 2:02PM EDT | 2024-09-20 | 107.00 | 104.80 | 108.10 | -44.40 | -29.33% | 17 | 13 | 66.60% |
| SMCI241115P00860000 | 2024-05-15 1:37PM EDT | 2024-11-15 | 134.40 | 132.70 | 136.20 | -47.30 | -26.03% | 11 | 135 | 67.09% |
| SMCI250117P00860000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 154.35 | 150.30 | 153.30 | -101.35 | -39.64% | 1 | 146 | 64.10% |
| SMCI250321P00860000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 200.15 | 169.10 | 172.80 | 0.00 | - | - | 0 | 63.34% |
| SMCI250620P00860000 | 2024-05-15 11:24AM EDT | 2025-06-20 | 202.03 | 185.70 | 194.90 | -30.77 | -13.22% | 2 | 3 | 61.17% |
| SMCI260116P00860000 | 2024-05-08 11:49AM EDT | 2026-01-16 | 263.20 | 228.70 | 236.70 | 0.00 | - | 16 | 17 | 59.40% |
© 2024 Yahoo. Tutti i diritti riservati.