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
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.662,02 +4.072,59 (+7,20%) CMC Crypto 200
1.388,83 +120,88 (+9,53%)
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:970.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00970000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 16.80 | 16.80 | 17.90 | +16.00 | +2,000.00% | 1,767 | 275 | 72.49% |
| SMCI240524C00970000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 46.79 | 46.20 | 47.70 | +39.59 | +637.52% | 430 | 79 | 87.24% |
| SMCI240531C00970000 | 2024-05-15 3:56PM EDT | 2024-05-31 | 55.00 | 54.90 | 56.50 | +47.75 | +658.62% | 35 | 125 | 77.59% |
| SMCI240607C00970000 | 2024-05-15 3:52PM EDT | 2024-06-07 | 62.70 | 62.20 | 66.20 | +47.60 | +315.23% | 30 | 37 | 74.03% |
| SMCI240614C00970000 | 2024-05-15 2:27PM EDT | 2024-06-14 | 68.33 | 70.60 | 73.70 | +55.23 | +421.60% | 2 | 5 | 72.31% |
| SMCI240621C00970000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 77.00 | 76.30 | 81.00 | +53.70 | +240.38% | 139 | 228 | 70.62% |
| SMCI240816C00970000 | 2024-05-15 3:07PM EDT | 2024-08-16 | 136.54 | 133.40 | 137.60 | +79.54 | +153.05% | 73 | 152 | 74.51% |
| SMCI240920C00970000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 157.60 | 152.40 | 157.90 | +86.44 | +121.47% | 1 | 16 | 72.41% |
| SMCI250117C00970000 | 2024-05-14 10:09AM EDT | 2025-01-17 | 125.30 | 214.50 | 220.90 | 0.00 | - | 1 | 44 | 72.70% |
| SMCI260116C00970000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 330.00 | 335.80 | 346.00 | +117.60 | +55.37% | 1 | 12 | 73.04% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00970000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 37.00 | 33.20 | 36.00 | -118.00 | -76.89% | 9 | 79 | 71.32% |
| SMCI240524P00970000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 64.10 | 62.20 | 64.00 | -124.90 | -66.08% | 12 | 16 | 84.87% |
| SMCI240531P00970000 | 2024-05-13 9:43AM EDT | 2024-05-31 | 190.90 | 70.40 | 72.30 | 0.00 | - | 1 | 8 | 75.17% |
| SMCI240607P00970000 | 2024-05-10 10:30AM EDT | 2024-06-07 | 179.00 | 77.50 | 79.70 | 0.00 | - | 2 | 1 | 70.71% |
| SMCI240621P00970000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 90.31 | 86.80 | 91.60 | -96.59 | -51.80% | 21 | 68 | 64.84% |
| SMCI240816P00970000 | 2024-05-15 3:20PM EDT | 2024-08-16 | 145.68 | 140.50 | 142.20 | -61.32 | -29.62% | 1 | 50 | 68.36% |
| SMCI250117P00970000 | 2024-04-29 1:23PM EDT | 2025-01-17 | 255.66 | 200.60 | 210.10 | 0.00 | - | 5 | 16 | 62.85% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 2026-01-16 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 61.74% |
© 2024 Yahoo. Tutti i diritti riservati.