Italia markets closed
Dow Jones
39.840,86 +282,75 (+0,71%) Nasdaq
16.732,15 +220,97 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Prezzo d'esercizio:870.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00870000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 74.30 | 73.80 | 77.20 | +68.50 | +1,181.03% | 1,951 | 831 | 85.16% |
| SMCI240524C00870000 | 2024-05-15 2:52PM EDT | 2024-05-24 | 96.16 | 93.90 | 98.40 | +73.37 | +321.94% | 680 | 70 | 91.12% |
| SMCI240531C00870000 | 2024-05-15 1:26PM EDT | 2024-05-31 | 81.95 | 101.30 | 105.50 | +50.45 | +160.16% | 40 | 26 | 80.35% |
| SMCI240607C00870000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 95.50 | 108.60 | 112.90 | +58.00 | +154.67% | 11 | 18 | 76.33% |
| SMCI240614C00870000 | 2024-05-13 1:12PM EDT | 2024-06-14 | 31.00 | 115.80 | 121.30 | 0.00 | - | 1 | 5 | 75.16% |
| SMCI240621C00870000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 118.00 | 121.50 | 124.90 | +70.50 | +148.42% | 45 | 130 | 72.15% |
| SMCI240816C00870000 | 2024-05-15 2:39PM EDT | 2024-08-16 | 175.00 | 177.40 | 179.50 | +74.50 | +74.13% | 115 | 164 | 77.44% |
| SMCI240920C00870000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 189.43 | 195.80 | 200.80 | +79.43 | +72.21% | 8 | 28 | 75.73% |
| SMCI250117C00870000 | 2024-05-14 10:22AM EDT | 2025-01-17 | 162.22 | 249.60 | 260.90 | 0.00 | - | 7 | 40 | 74.68% |
| SMCI250321C00870000 | 2024-05-15 11:56AM EDT | 2025-03-21 | 249.26 | 278.60 | 286.90 | +46.75 | +23.09% | 1 | 1 | 75.46% |
| SMCI260116C00870000 | 2024-05-10 1:16PM EDT | 2026-01-16 | 268.90 | 365.30 | 376.80 | 0.00 | - | 1 | 35 | 74.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00870000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 3.00 | 2.65 | 3.10 | -48.40 | -94.16% | 2,413 | 249 | 68.35% |
| SMCI240524P00870000 | 2024-05-15 2:52PM EDT | 2024-05-24 | 22.31 | 21.20 | 22.30 | -55.99 | -71.51% | 367 | 25 | 81.92% |
| SMCI240531P00870000 | 2024-05-15 2:47PM EDT | 2024-05-31 | 28.97 | 28.10 | 28.70 | -82.13 | -73.92% | 39 | 23 | 72.68% |
| SMCI240607P00870000 | 2024-05-15 2:12PM EDT | 2024-06-07 | 38.32 | 34.50 | 35.60 | -45.58 | -54.33% | 30 | 23 | 69.20% |
| SMCI240614P00870000 | 2024-05-15 10:45AM EDT | 2024-06-14 | 63.50 | 40.60 | 42.50 | -61.64 | -49.26% | 1 | 10 | 67.65% |
| SMCI240621P00870000 | 2024-05-15 2:15PM EDT | 2024-06-21 | 48.85 | 45.30 | 46.20 | -45.65 | -48.31% | 91 | 108 | 65.00% |
| SMCI240628P00870000 | 2024-05-10 10:35AM EDT | 2024-06-28 | 113.70 | 49.70 | 52.20 | 0.00 | - | - | 1 | 64.13% |
| SMCI240816P00870000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 99.40 | 92.70 | 94.00 | -48.71 | -32.89% | 9 | 91 | 68.68% |
| SMCI240920P00870000 | 2024-05-15 2:02PM EDT | 2024-09-20 | 112.00 | 105.20 | 110.90 | -108.58 | -49.22% | 8 | 28 | 65.76% |
| SMCI250117P00870000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 220.00 | 151.70 | 153.80 | 0.00 | - | 2 | 28 | 63.09% |
| SMCI250321P00870000 | 2024-05-07 12:23PM EDT | 2025-03-21 | 213.55 | 170.60 | 175.10 | 0.00 | - | 12 | 16 | 62.67% |
| SMCI260116P00870000 | 2024-05-01 10:05AM EDT | 2026-01-16 | 304.60 | 230.30 | 239.10 | 0.00 | - | 1 | 2 | 58.79% |
© 2024 Yahoo. Tutti i diritti riservati.