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
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.725,57 +4.157,79 (+7,35%) CMC Crypto 200
1.397,94 +129,99 (+10,26%)
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:920.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00920000 | 2024-05-15 3:44PM EDT | 2024-05-17 | 42.00 | 40.30 | 42.60 | +40.15 | +2,170.27% | 4,850 | 922 | 63.53% |
| SMCI240524C00920000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 71.69 | 68.60 | 72.20 | +58.20 | +431.43% | 728 | 72 | 85.24% |
| SMCI240531C00920000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 74.60 | 76.40 | 79.90 | +57.10 | +326.29% | 156 | 35 | 75.27% |
| SMCI240607C00920000 | 2024-05-15 2:40PM EDT | 2024-06-07 | 81.00 | 85.70 | 90.10 | +57.31 | +241.92% | 29 | 9 | 73.77% |
| SMCI240614C00920000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 77.00 | 91.70 | 96.30 | +46.70 | +154.13% | 24 | 3 | 70.63% |
| SMCI240621C00920000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 98.40 | 98.70 | 101.70 | +63.75 | +183.98% | 250 | 197 | 69.04% |
| SMCI240719C00920000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 124.70 | 124.40 | 129.00 | +67.50 | +118.01% | 88 | 233 | 69.37% |
| SMCI240816C00920000 | 2024-05-15 2:52PM EDT | 2024-08-16 | 155.91 | 154.60 | 159.90 | +80.91 | +107.88% | 7 | 208 | 74.56% |
| SMCI240920C00920000 | 2024-05-15 3:36PM EDT | 2024-09-20 | 176.38 | 172.90 | 179.20 | +93.18 | +112.00% | 19 | 21 | 72.32% |
| SMCI241115C00920000 | 2024-05-15 1:10PM EDT | 2024-11-15 | 188.86 | 207.70 | 217.10 | +70.85 | +60.04% | 2 | 23 | 74.50% |
| SMCI250117C00920000 | 2024-05-15 2:31PM EDT | 2025-01-17 | 227.00 | 236.10 | 240.50 | +112.91 | +98.97% | 10 | 31 | 73.12% |
| SMCI250620C00920000 | 2024-05-14 11:37AM EDT | 2025-06-20 | 276.00 | 293.70 | 304.40 | +72.40 | +35.56% | 1 | 3 | 73.90% |
| SMCI260116C00920000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 333.53 | 350.80 | 362.40 | +38.27 | +12.96% | 11 | 11 | 72.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00920000 | 2024-05-15 3:45PM EDT | 2024-05-17 | 10.85 | 11.00 | 11.30 | -95.15 | -89.64% | 2,179 | 109 | 70.69% |
| SMCI240524P00920000 | 2024-05-15 3:35PM EDT | 2024-05-24 | 39.80 | 38.40 | 39.20 | -90.90 | -69.55% | 267 | 7 | 86.51% |
| SMCI240531P00920000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 48.27 | 46.00 | 46.90 | -89.11 | -64.86% | 35 | 6 | 76.12% |
| SMCI240607P00920000 | 2024-05-15 2:26PM EDT | 2024-06-07 | 57.74 | 52.60 | 53.90 | -65.98 | -53.33% | 110 | 7 | 71.34% |
| SMCI240621P00920000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 68.50 | 64.60 | 65.60 | -56.67 | -45.27% | 16 | 118 | 66.73% |
| SMCI240719P00920000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 89.60 | 85.50 | 86.90 | -50.60 | -36.09% | 10 | 98 | 64.16% |
| SMCI240816P00920000 | 2024-05-15 2:23PM EDT | 2024-08-16 | 123.30 | 114.50 | 116.20 | -62.70 | -33.71% | 3 | 137 | 69.43% |
| SMCI240920P00920000 | 2024-05-15 3:30PM EDT | 2024-09-20 | 133.60 | 129.40 | 131.20 | -52.40 | -28.17% | 1 | 12 | 66.15% |
| SMCI241115P00920000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 161.50 | 154.20 | 161.80 | -58.00 | -26.42% | 5 | 115 | 65.94% |
| SMCI250117P00920000 | 2024-05-15 2:07PM EDT | 2025-01-17 | 183.13 | 172.50 | 178.80 | -55.97 | -23.41% | 4 | 15 | 62.88% |
| SMCI250321P00920000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 203.00 | 193.40 | 198.20 | -48.24 | -19.20% | 1 | 1 | 62.24% |
| SMCI250620P00920000 | 2024-04-17 9:51AM EDT | 2025-06-20 | 230.00 | 215.30 | 224.70 | 0.00 | - | - | 3 | 61.23% |
| SMCI260116P00920000 | 2024-05-15 1:22PM EDT | 2026-01-16 | 266.60 | 257.60 | 263.30 | +11.35 | +4.45% | 3 | 3 | 58.54% |
© 2024 Yahoo. Tutti i diritti riservati.