Italia markets closed
Dow Jones
39.836,24 +278,13 (+0,70%) Nasdaq
16.729,91 +218,73 (+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: 03:06PM EDT. Mercato aperto.
Prezzo d'esercizio:900.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00900000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 47.00 | 47.00 | 49.50 | +44.27 | +1,621.61% | 16,032 | 2,664 | 62.52% |
| SMCI240524C00900000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 75.00 | 74.20 | 76.70 | +58.90 | +365.84% | 3,325 | 518 | 85.15% |
| SMCI240531C00900000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 83.40 | 82.00 | 81.90 | +61.70 | +284.33% | 668 | 276 | 73.92% |
| SMCI240607C00900000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 89.77 | 88.30 | 92.20 | +61.77 | +218.81% | 61 | 80 | 71.38% |
| SMCI240614C00900000 | 2024-05-15 1:49PM EDT | 2024-06-14 | 86.64 | 95.40 | 98.70 | +52.13 | +151.06% | 16 | 21 | 69.37% |
| SMCI240621C00900000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 104.04 | 103.20 | 105.00 | +65.94 | +173.07% | 1,275 | 986 | 68.77% |
| SMCI240628C00900000 | 2024-05-15 1:36PM EDT | 2024-06-28 | 97.00 | 107.40 | 112.10 | +54.20 | +126.64% | 28 | 8 | 67.69% |
| SMCI240719C00900000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 129.00 | 127.60 | 129.80 | +66.96 | +107.93% | 800 | 298 | 68.32% |
| SMCI240816C00900000 | 2024-05-15 2:43PM EDT | 2024-08-16 | 163.00 | 160.00 | 162.30 | +73.40 | +81.92% | 180 | 498 | 75.07% |
| SMCI240920C00900000 | 2024-05-15 12:37PM EDT | 2024-09-20 | 157.23 | 177.70 | 184.90 | +47.75 | +43.62% | 15 | 88 | 73.56% |
| SMCI241115C00900000 | 2024-05-15 12:54PM EDT | 2024-11-15 | 197.90 | 212.60 | 216.70 | +56.76 | +40.22% | 11 | 131 | 74.62% |
| SMCI250117C00900000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 235.44 | 237.60 | 246.50 | +71.27 | +43.41% | 68 | 240 | 73.90% |
| SMCI250321C00900000 | 2024-05-06 1:14PM EDT | 2025-03-21 | 250.00 | 263.80 | 274.70 | +50.00 | +25.00% | 1 | 23 | 74.47% |
| SMCI250620C00900000 | 2024-05-14 11:31AM EDT | 2025-06-20 | 273.00 | 294.80 | 302.30 | +61.40 | +29.02% | 1 | 14 | 73.64% |
| SMCI260116C00900000 | 2024-05-15 12:28PM EDT | 2026-01-16 | 335.45 | 354.30 | 364.40 | +73.50 | +28.06% | 2 | 175 | 73.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00900000 | 2024-05-15 2:50PM EDT | 2024-05-17 | 8.30 | 7.60 | 8.00 | -71.10 | -89.89% | 3,386 | 356 | 68.92% |
| SMCI240524P00900000 | 2024-05-15 2:49PM EDT | 2024-05-24 | 33.50 | 33.30 | 34.10 | -55.11 | -62.19% | 1,056 | 40 | 85.65% |
| SMCI240531P00900000 | 2024-05-15 2:36PM EDT | 2024-05-31 | 41.00 | 41.00 | 41.00 | -59.67 | -59.27% | 301 | 65 | 75.36% |
| SMCI240607P00900000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 48.30 | 47.60 | 48.90 | -60.60 | -55.65% | 85 | 33 | 71.42% |
| SMCI240614P00900000 | 2024-05-15 2:40PM EDT | 2024-06-14 | 53.50 | 53.80 | 55.50 | -52.93 | -49.73% | 25 | 13 | 69.02% |
| SMCI240621P00900000 | 2024-05-15 2:43PM EDT | 2024-06-21 | 58.30 | 58.80 | 59.80 | -51.40 | -46.86% | 383 | 531 | 66.39% |
| SMCI240719P00900000 | 2024-05-15 2:48PM EDT | 2024-07-19 | 80.75 | 79.70 | 81.30 | -72.91 | -47.45% | 43 | 91 | 64.29% |
| SMCI240816P00900000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 108.98 | 107.80 | 109.70 | -52.27 | -32.42% | 24 | 326 | 69.38% |
| SMCI240920P00900000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 126.80 | 123.30 | 126.50 | -67.20 | -34.64% | 25 | 6 | 66.81% |
| SMCI241115P00900000 | 2024-05-15 2:47PM EDT | 2024-11-15 | 152.00 | 150.80 | 155.10 | -48.00 | -24.00% | 8 | 76 | 66.84% |
| SMCI250117P00900000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 173.16 | 168.60 | 173.00 | -41.92 | -19.49% | 16 | 362 | 63.84% |
| SMCI250321P00900000 | 2024-05-15 12:02PM EDT | 2025-03-21 | 201.60 | 186.00 | 192.10 | -67.40 | -25.06% | 2 | 14 | 62.62% |
| SMCI250620P00900000 | 2024-05-09 11:06AM EDT | 2025-06-20 | 253.67 | 205.40 | 216.20 | 0.00 | - | 3 | 98 | 61.01% |
| SMCI260116P00900000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 259.79 | 244.50 | 255.00 | -39.00 | -13.05% | 3 | 66 | 58.18% |
© 2024 Yahoo. Tutti i diritti riservati.