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
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.589,13 +4.014,75 (+7,10%) CMC Crypto 200
1.390,45 +122,51 (+9,67%)
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:940.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00940000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 29.44 | 28.10 | 30.00 | +28.14 | +2,164.62% | 4,349 | 382 | 65.25% |
| SMCI240524C00940000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 60.00 | 59.80 | 60.50 | +50.40 | +502.99% | 491 | 152 | 86.09% |
| SMCI240531C00940000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 69.00 | 68.00 | 71.00 | +54.60 | +379.17% | 90 | 24 | 77.58% |
| SMCI240607C00940000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 76.50 | 74.50 | 78.00 | +58.40 | +369.62% | 29 | 5 | 72.31% |
| SMCI240614C00940000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 80.06 | 82.80 | 88.70 | +54.06 | +207.92% | 30 | 10 | 72.32% |
| SMCI240621C00940000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 88.70 | 89.60 | 91.50 | +59.50 | +203.77% | 179 | 149 | 69.30% |
| SMCI240628C00940000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 95.00 | 95.80 | 99.30 | +67.00 | +239.29% | 14 | 2 | 69.00% |
| SMCI240719C00940000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 112.40 | 112.90 | 118.00 | +67.22 | +148.78% | 89 | 82 | 68.24% |
| SMCI240816C00940000 | 2024-05-15 3:52PM EDT | 2024-08-16 | 147.70 | 146.80 | 152.90 | +69.70 | +89.36% | 49 | 39 | 75.41% |
| SMCI240920C00940000 | 2024-05-15 3:29PM EDT | 2024-09-20 | 162.80 | 164.70 | 170.70 | +77.80 | +91.53% | 8 | 9 | 72.50% |
| SMCI241115C00940000 | 2024-05-15 3:57PM EDT | 2024-11-15 | 205.42 | 203.50 | 207.20 | +83.52 | +68.52% | 15 | 67 | 74.97% |
| SMCI250117C00940000 | 2024-05-15 3:37PM EDT | 2025-01-17 | 230.00 | 225.40 | 236.20 | +83.20 | +56.68% | 6 | 25 | 73.27% |
| SMCI250321C00940000 | 2024-05-15 1:42PM EDT | 2025-03-21 | 230.85 | 254.90 | 260.80 | +88.75 | +62.46% | 1 | 3 | 73.60% |
| SMCI250620C00940000 | 2024-05-14 11:34AM EDT | 2025-06-20 | 199.30 | 288.40 | 293.90 | 0.00 | - | 1 | 29 | 73.72% |
| SMCI260116C00940000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 211.06 | 346.10 | 356.80 | 0.00 | - | 1 | 35 | 73.28% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00940000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 17.50 | 16.40 | 17.50 | -95.02 | -84.45% | 1,275 | 323 | 66.03% |
| SMCI240524P00940000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 46.62 | 45.70 | 46.90 | -111.83 | -70.58% | 201 | 16 | 83.69% |
| SMCI240531P00940000 | 2024-05-15 3:37PM EDT | 2024-05-31 | 56.90 | 53.80 | 55.20 | -195.14 | -77.42% | 32 | 4 | 74.32% |
| SMCI240607P00940000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 62.11 | 61.20 | 62.70 | -113.06 | -64.54% | 17 | 1 | 70.30% |
| SMCI240621P00940000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 74.60 | 72.90 | 74.40 | -63.55 | -46.54% | 20 | 68 | 65.55% |
| SMCI240628P00940000 | 2024-05-15 2:19PM EDT | 2024-06-28 | 89.35 | 77.60 | 80.60 | -94.55 | -51.41% | 1 | 3 | 64.38% |
| SMCI240719P00940000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 97.20 | 94.80 | 96.00 | -59.20 | -37.85% | 25 | 25 | 63.41% |
| SMCI240816P00940000 | 2024-05-15 11:56AM EDT | 2024-08-16 | 145.90 | 123.90 | 125.10 | -55.10 | -27.41% | 3 | 26 | 68.52% |
| SMCI241115P00940000 | 2024-05-15 3:49PM EDT | 2024-11-15 | 169.76 | 167.30 | 170.00 | -64.94 | -27.67% | 3 | 67 | 65.63% |
| SMCI250117P00940000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 305.63 | 183.00 | 188.80 | 0.00 | - | 7 | 36 | 62.41% |
| SMCI250620P00940000 | 2024-05-15 12:33PM EDT | 2025-06-20 | 244.50 | 227.00 | 237.80 | -2.18 | -0.88% | 1 | 6 | 61.27% |
| SMCI260116P00940000 | 2024-04-15 2:15PM EDT | 2026-01-16 | 303.60 | 267.50 | 276.90 | 0.00 | - | 6 | 18 | 58.32% |
© 2024 Yahoo. Tutti i diritti riservati.