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
60.494,76 +3.901,29 (+6,89%) CMC Crypto 200
1.391,34 +123,40 (+9,73%)
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:980.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00980000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 15.30 | 14.40 | 15.80 | +14.55 | +1,940.00% | 1,698 | 172 | 76.35% |
| SMCI240524C00980000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 40.90 | 42.90 | 44.20 | +34.85 | +576.03% | 247 | 87 | 88.32% |
| SMCI240531C00980000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 49.65 | 51.30 | 53.10 | +40.10 | +419.90% | 37 | 124 | 78.34% |
| SMCI240607C00980000 | 2024-05-15 3:02PM EDT | 2024-06-07 | 57.65 | 59.60 | 62.80 | +44.57 | +340.75% | 83 | 33 | 75.19% |
| SMCI240621C00980000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 73.00 | 72.40 | 76.80 | +51.30 | +236.41% | 92 | 152 | 70.69% |
| SMCI240719C00980000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 99.77 | 96.20 | 100.30 | +61.57 | +161.18% | 14 | 41 | 68.28% |
| SMCI240816C00980000 | 2024-05-15 12:12PM EDT | 2024-08-16 | 102.25 | 130.70 | 134.60 | +38.35 | +60.02% | 7 | 59 | 75.12% |
| SMCI240920C00980000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 152.30 | 150.10 | 154.60 | +73.20 | +92.54% | 2 | 20 | 72.92% |
| SMCI241115C00980000 | 2024-05-15 1:00PM EDT | 2024-11-15 | 166.07 | 187.50 | 193.80 | +54.31 | +48.60% | 1 | 135 | 75.29% |
| SMCI250117C00980000 | 2024-05-13 9:48AM EDT | 2025-01-17 | 179.93 | 212.20 | 220.70 | +67.93 | +60.65% | 1 | 42 | 73.50% |
| SMCI250321C00980000 | 2024-05-15 12:08PM EDT | 2025-03-21 | 208.89 | 237.20 | 247.40 | +35.42 | +20.42% | 7 | 6 | 73.29% |
| SMCI250620C00980000 | 2024-05-15 12:49PM EDT | 2025-06-20 | 250.00 | 273.10 | 279.40 | -34.00 | -11.97% | 1 | 5 | 73.43% |
| SMCI260116C00980000 | 2024-05-06 11:41AM EDT | 2026-01-16 | 260.00 | 334.70 | 345.30 | 0.00 | - | 4 | 32 | 73.54% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00980000 | 2024-05-15 3:49PM EDT | 2024-05-17 | 41.50 | 41.50 | 44.70 | -127.73 | -75.48% | 30 | 39 | 77.47% |
| SMCI240524P00980000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 77.12 | 69.30 | 71.10 | -81.40 | -51.35% | 8 | 12 | 86.73% |
| SMCI240531P00980000 | 2024-05-15 11:21AM EDT | 2024-05-31 | 109.70 | 77.60 | 79.30 | -60.01 | -35.36% | 1 | 5 | 76.65% |
| SMCI240607P00980000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 212.80 | 84.40 | 86.60 | 0.00 | - | 1 | 1 | 71.77% |
| SMCI240621P00980000 | 2024-05-15 12:31PM EDT | 2024-06-21 | 119.90 | 95.70 | 98.60 | -76.80 | -39.04% | 3 | 96 | 66.55% |
| SMCI240719P00980000 | 2024-05-15 3:19PM EDT | 2024-07-19 | 122.33 | 118.30 | 120.40 | -62.67 | -33.88% | 4 | 51 | 64.24% |
| SMCI240816P00980000 | 2024-05-15 2:40PM EDT | 2024-08-16 | 153.00 | 146.60 | 148.40 | -69.00 | -31.08% | 2 | 83 | 68.46% |
| SMCI241115P00980000 | 2024-05-15 10:42AM EDT | 2024-11-15 | 223.30 | 190.60 | 195.00 | -52.41 | -19.01% | 4 | 64 | 65.71% |
| SMCI250117P00980000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 225.20 | 205.40 | 214.60 | -70.64 | -23.88% | 6 | 25 | 62.34% |
| SMCI250620P00980000 | 2024-04-03 2:09PM EDT | 2025-06-20 | 256.08 | 327.60 | 332.00 | 0.00 | - | 1 | 1 | 80.41% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 2026-01-16 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 74.18% |
© 2024 Yahoo. Tutti i diritti riservati.