Italia markets closed
Dow Jones
39.830,13 +272,02 (+0,69%) Nasdaq
16.725,63 +214,45 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.448,80 +4.020,48 (+7,12%) CMC Crypto 200
1.381,33 +113,38 (+8,94%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:02PM EDT. Mercato aperto.
Prezzo d'esercizio:960.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00960000 | 2024-05-15 2:47PM EDT | 2024-05-17 | 16.20 | 16.70 | 17.30 | +15.20 | +1,688.89% | 1,533 | 392 | 71.25% |
| SMCI240524C00960000 | 2024-05-15 2:46PM EDT | 2024-05-24 | 45.08 | 44.70 | 45.50 | +37.31 | +480.18% | 334 | 48 | 84.59% |
| SMCI240531C00960000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 53.58 | 53.20 | 54.00 | +45.58 | +569.75% | 30 | 24 | 75.35% |
| SMCI240607C00960000 | 2024-05-15 11:47AM EDT | 2024-06-07 | 47.73 | 60.60 | 63.00 | +31.80 | +199.62% | 10 | 111 | 71.92% |
| SMCI240621C00960000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 77.20 | 75.20 | 77.60 | +52.13 | +207.94% | 63 | 132 | 69.18% |
| SMCI240719C00960000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 98.30 | 101.30 | 104.00 | +53.48 | +119.32% | 87 | 71 | 68.93% |
| SMCI240816C00960000 | 2024-05-15 2:40PM EDT | 2024-08-16 | 135.50 | 134.90 | 137.50 | +74.50 | +122.13% | 32 | 105 | 75.45% |
| SMCI240920C00960000 | 2024-05-15 10:12AM EDT | 2024-09-20 | 105.36 | 151.40 | 157.10 | +22.86 | +27.71% | 9 | 9 | 72.58% |
| SMCI241115C00960000 | 2024-05-15 12:58PM EDT | 2024-11-15 | 175.00 | 185.30 | 193.80 | +67.50 | +62.79% | 4 | 119 | 74.06% |
| SMCI250117C00960000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 197.10 | 211.80 | 218.40 | +80.10 | +68.46% | 2 | 28 | 72.46% |
| SMCI250620C00960000 | 2024-05-13 9:42AM EDT | 2025-06-20 | 177.26 | 269.10 | 283.00 | 0.00 | - | 1 | 3 | 73.14% |
| SMCI260116C00960000 | 2024-05-15 2:30PM EDT | 2026-01-16 | 337.10 | 332.60 | 345.30 | +8.60 | +2.62% | 3 | 9 | 73.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00960000 | 2024-05-15 2:46PM EDT | 2024-05-17 | 36.50 | 34.40 | 35.50 | -98.50 | -73.83% | 9 | 130 | 74.51% |
| SMCI240524P00960000 | 2024-05-15 2:14PM EDT | 2024-05-24 | 67.00 | 62.50 | 63.30 | -96.85 | -59.11% | 2 | 5 | 86.09% |
| SMCI240531P00960000 | 2024-05-15 11:21AM EDT | 2024-05-31 | 75.90 | 71.70 | 72.60 | -68.23 | -47.34% | 2 | 7 | 77.43% |
| SMCI240621P00960000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 105.70 | 88.90 | 90.40 | -92.00 | -46.54% | 5 | 77 | 66.21% |
| SMCI240628P00960000 | 2024-05-13 12:07PM EDT | 2024-06-28 | 183.50 | 94.30 | 96.80 | 0.00 | - | 4 | 4 | 65.31% |
| SMCI240719P00960000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 116.30 | 112.50 | 113.40 | -60.51 | -34.22% | 8 | 88 | 64.82% |
| SMCI240816P00960000 | 2024-05-13 9:46AM EDT | 2024-08-16 | 231.58 | 140.70 | 142.80 | 0.00 | - | 1 | 62 | 69.48% |
| SMCI241115P00960000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 210.30 | 183.50 | 189.60 | -50.59 | -19.39% | 1 | 67 | 66.49% |
| SMCI250117P00960000 | 2024-05-15 11:22AM EDT | 2025-01-17 | 219.00 | 200.80 | 207.70 | -56.69 | -20.56% | 2 | 21 | 63.26% |
| SMCI250620P00960000 | 2024-04-24 10:45AM EDT | 2025-06-20 | 328.50 | 240.40 | 251.40 | 0.00 | - | 21 | 24 | 60.61% |
| SMCI260116P00960000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 293.70 | 279.00 | 291.60 | 0.00 | - | 2 | 7 | 57.64% |
© 2024 Yahoo. Tutti i diritti riservati.