Italia markets closed
Dow Jones
39.816,47 -56,52 (-0,14%) Nasdaq
16.832,23 -0,40 (-0,00%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0845 -0,0014 (-0,13%) Bitcoin EUR
64.802,87 +467,82 (+0,73%) CMC Crypto 200
1.521,26 -5,16 (-0,34%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:30PM EDT. Mercato aperto.
Prezzo d'esercizio:890.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00890000 | 2024-05-22 1:04PM EDT | 2024-05-24 | 39.60 | 40.20 | 40.80 | -2.40 | -5.71% | 494 | 612 | 120.41% |
| SMCI240531C00890000 | 2024-05-22 12:51PM EDT | 2024-05-31 | 50.10 | 52.00 | 53.20 | -4.90 | -8.91% | 107 | 248 | 86.55% |
| SMCI240607C00890000 | 2024-05-22 12:09PM EDT | 2024-06-07 | 61.03 | 61.10 | 64.70 | -3.47 | -5.38% | 15 | 37 | 79.84% |
| SMCI240614C00890000 | 2024-05-22 10:40AM EDT | 2024-06-14 | 75.00 | 70.00 | 73.60 | -21.00 | -21.88% | 5 | 7 | 77.00% |
| SMCI240621C00890000 | 2024-05-22 12:02PM EDT | 2024-06-21 | 73.49 | 76.40 | 78.00 | -7.61 | -9.38% | 17 | 224 | 72.98% |
| SMCI240628C00890000 | 2024-05-22 12:15PM EDT | 2024-06-28 | 81.40 | 80.40 | 87.40 | -26.33 | -24.44% | 6 | 11 | 71.79% |
| SMCI240719C00890000 | 2024-05-22 11:00AM EDT | 2024-07-19 | 100.00 | 103.80 | 105.10 | -8.00 | -7.41% | 5 | 26 | 72.11% |
| SMCI240816C00890000 | 2024-05-22 12:02PM EDT | 2024-08-16 | 132.80 | 135.40 | 137.90 | -21.52 | -13.95% | 2 | 358 | 78.19% |
| SMCI240920C00890000 | 2024-05-22 9:38AM EDT | 2024-09-20 | 151.00 | 155.70 | 160.70 | +0.59 | +0.39% | 1 | 30 | 76.73% |
| SMCI250117C00890000 | 2024-05-21 10:04AM EDT | 2025-01-17 | 220.51 | 215.10 | 218.80 | 0.00 | - | 6 | 41 | 75.64% |
| SMCI250321C00890000 | 2024-05-21 10:32AM EDT | 2025-03-21 | 252.42 | 240.60 | 244.70 | 0.00 | - | 1 | 7 | 75.70% |
| SMCI260116C00890000 | 2024-05-20 11:06AM EDT | 2026-01-16 | 314.65 | 327.10 | 336.00 | 0.00 | - | 1 | 19 | 74.81% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00890000 | 2024-05-22 1:13PM EDT | 2024-05-24 | 32.45 | 32.40 | 33.00 | -0.05 | -0.15% | 727 | 383 | 106.52% |
| SMCI240531P00890000 | 2024-05-22 12:48PM EDT | 2024-05-31 | 46.60 | 43.60 | 44.00 | +3.30 | +7.62% | 56 | 242 | 77.24% |
| SMCI240607P00890000 | 2024-05-22 12:49PM EDT | 2024-06-07 | 55.44 | 51.50 | 53.50 | +8.36 | +17.76% | 8 | 33 | 70.61% |
| SMCI240614P00890000 | 2024-05-22 12:41PM EDT | 2024-06-14 | 64.00 | 58.30 | 62.90 | +4.80 | +8.11% | 2 | 39 | 68.34% |
| SMCI240621P00890000 | 2024-05-22 12:37PM EDT | 2024-06-21 | 66.90 | 65.40 | 66.30 | +4.70 | +7.56% | 11 | 184 | 65.21% |
| SMCI240628P00890000 | 2024-05-22 12:10PM EDT | 2024-06-28 | 73.47 | 70.70 | 75.20 | -10.53 | -12.54% | 1 | 2 | 65.12% |
| SMCI240719P00890000 | 2024-05-22 12:42PM EDT | 2024-07-19 | 90.35 | 88.50 | 89.70 | +7.45 | +8.99% | 7 | 13 | 63.64% |
| SMCI240816P00890000 | 2024-05-22 12:49PM EDT | 2024-08-16 | 120.68 | 117.50 | 118.70 | +14.12 | +13.25% | 2 | 63 | 69.29% |
| SMCI240920P00890000 | 2024-05-22 12:59PM EDT | 2024-09-20 | 134.72 | 132.50 | 134.80 | +16.14 | +13.61% | 20 | 19 | 66.20% |
| SMCI250117P00890000 | 2024-05-22 11:01AM EDT | 2025-01-17 | 178.99 | 177.90 | 181.50 | -0.53 | -0.30% | 50 | 35 | 63.45% |
| SMCI250321P00890000 | 2024-05-22 11:53AM EDT | 2025-03-21 | 199.60 | 196.40 | 198.40 | +4.60 | +2.36% | 1 | 2 | 62.15% |
| SMCI260116P00890000 | 2024-05-21 12:28PM EDT | 2026-01-16 | 245.00 | 255.70 | 262.00 | 0.00 | - | 4 | 22 | 58.24% |
© 2024 Yahoo. Tutti i diritti riservati.