Italia markets open in 2 hours 47 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.182,86 +108,88 (+0,29%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.311,96 +1.060,78 (+1,85%) CMC Crypto 200
1.351,63 +51,53 (+3,96%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00360000 | 2024-05-08 3:25PM EDT | 360.00 | 462.05 | 438.40 | 441.40 | 0.00 | - | 1 | 1 | 575.78% |
| SMCI240510C00410000 | 2024-04-30 9:32AM EDT | 410.00 | 482.00 | 388.40 | 391.40 | 0.00 | - | - | 0 | 487.50% |
| SMCI240510C00475000 | 2024-05-03 10:00AM EDT | 475.00 | 312.30 | 323.40 | 326.40 | 0.00 | - | 2 | 1 | 387.11% |
| SMCI240510C00477500 | 2024-05-02 3:35PM EDT | 477.50 | 277.20 | 320.90 | 323.90 | 0.00 | - | - | 0 | 383.59% |
| SMCI240510C00500000 | 2024-05-01 9:38AM EDT | 500.00 | 253.00 | 298.40 | 301.50 | 0.00 | - | 8 | 1 | 360.94% |
| SMCI240510C00520000 | 2024-05-01 10:09AM EDT | 520.00 | 205.50 | 278.40 | 281.50 | 0.00 | - | 2 | 3 | 333.59% |
| SMCI240510C00540000 | 2024-05-01 12:45PM EDT | 540.00 | 186.20 | 258.40 | 261.50 | 0.00 | - | 6 | 7 | 306.84% |
| SMCI240510C00550000 | 2024-04-26 3:01PM EDT | 550.00 | 302.20 | 248.40 | 251.50 | 0.00 | - | 2 | 4 | 293.75% |
| SMCI240510C00560000 | 2024-04-30 10:03AM EDT | 560.00 | 346.60 | 238.40 | 241.50 | 0.00 | - | 2 | 1 | 281.05% |
| SMCI240510C00570000 | 2024-05-01 12:55PM EDT | 570.00 | 156.90 | 228.40 | 231.50 | 0.00 | - | 2 | 3 | 268.36% |
| SMCI240510C00575000 | 2024-05-06 9:39AM EDT | 575.00 | 218.00 | 223.80 | 226.50 | 0.00 | - | 1 | 0 | 282.62% |
| SMCI240510C00580000 | 2024-05-06 11:24AM EDT | 580.00 | 235.00 | 218.40 | 221.50 | 0.00 | - | 1 | 18 | 256.06% |
| SMCI240510C00590000 | 2024-05-09 9:38AM EDT | 590.00 | 228.40 | 208.80 | 211.30 | +75.20 | +49.09% | 1 | 5 | 254.30% |
| SMCI240510C00597500 | 2024-05-02 10:02AM EDT | 597.50 | 117.00 | 200.90 | 204.00 | 0.00 | - | - | 0 | 234.57% |
| SMCI240510C00600000 | 2024-05-08 11:09AM EDT | 600.00 | 235.00 | 198.40 | 201.50 | 0.00 | - | 5 | 30 | 231.64% |
| SMCI240510C00607500 | 2024-05-09 9:33AM EDT | 607.50 | 212.30 | 190.90 | 194.00 | +0.30 | +0.14% | 2 | 1 | 222.66% |
| SMCI240510C00610000 | 2024-05-08 2:50PM EDT | 610.00 | 216.45 | 188.50 | 191.50 | 0.00 | - | 8 | 16 | 224.81% |
| SMCI240510C00612500 | 2024-05-09 10:07AM EDT | 612.50 | 195.20 | 186.00 | 189.00 | 0.00 | - | 1 | 0 | 221.88% |
| SMCI240510C00620000 | 2024-05-08 3:32PM EDT | 620.00 | 205.00 | 178.50 | 181.50 | 0.00 | - | 1 | 4 | 212.89% |
| SMCI240510C00622500 | 2024-05-01 10:53AM EDT | 622.50 | 105.80 | 176.00 | 179.00 | 0.00 | - | - | 4 | 209.77% |
| SMCI240510C00625000 | 2024-05-09 12:20PM EDT | 625.00 | 178.36 | 173.50 | 176.50 | +53.14 | +42.44% | 1 | 1 | 206.84% |
| SMCI240510C00630000 | 2024-05-02 2:40PM EDT | 630.00 | 110.50 | 168.50 | 171.50 | 0.00 | - | 1 | 11 | 200.98% |
| SMCI240510C00635000 | 2024-05-01 12:32PM EDT | 635.00 | 103.00 | 163.50 | 166.50 | 0.00 | - | - | 1 | 195.12% |
| SMCI240510C00640000 | 2024-05-07 9:34AM EDT | 640.00 | 174.10 | 158.50 | 161.50 | 0.00 | - | 1 | 5 | 189.16% |
| SMCI240510C00642500 | 2024-05-01 12:53PM EDT | 642.50 | 91.30 | 156.00 | 159.00 | 0.00 | - | - | 4 | 186.33% |
| SMCI240510C00645000 | 2024-05-02 1:41PM EDT | 645.00 | 96.91 | 153.50 | 156.50 | 0.00 | - | - | 2 | 183.40% |
| SMCI240510C00647500 | 2024-05-01 1:27PM EDT | 647.50 | 91.90 | 151.00 | 154.00 | 0.00 | - | - | 19 | 180.47% |
| SMCI240510C00650000 | 2024-05-09 3:19PM EDT | 650.00 | 150.70 | 148.80 | 151.40 | -21.30 | -12.38% | 45 | 50 | 184.77% |
| SMCI240510C00652500 | 2024-05-02 9:59AM EDT | 652.50 | 80.00 | 146.00 | 149.10 | 0.00 | - | - | 1 | 178.32% |
| SMCI240510C00660000 | 2024-05-09 3:52PM EDT | 660.00 | 141.86 | 138.50 | 141.60 | +17.31 | +13.90% | 1 | 2 | 169.53% |
| SMCI240510C00662500 | 2024-05-06 10:12AM EDT | 662.50 | 146.00 | 136.00 | 139.10 | 0.00 | - | 1 | 1 | 166.70% |
| SMCI240510C00665000 | 2024-05-03 2:09PM EDT | 665.00 | 119.37 | 133.50 | 136.60 | 0.00 | - | 14 | 8 | 163.77% |
| SMCI240510C00667500 | 2024-05-01 3:54PM EDT | 667.50 | 83.40 | 131.00 | 134.10 | 0.00 | - | - | 1 | 160.84% |
| SMCI240510C00670000 | 2024-05-09 9:44AM EDT | 670.00 | 139.55 | 128.50 | 131.40 | -17.15 | -10.94% | 1 | 4 | 150.78% |
| SMCI240510C00672500 | 2024-05-01 2:43PM EDT | 672.50 | 98.60 | 126.00 | 129.10 | 0.00 | - | - | 25 | 155.08% |
| SMCI240510C00675000 | 2024-05-03 9:34AM EDT | 675.00 | 107.67 | 123.50 | 126.60 | 0.00 | - | 1 | 1 | 152.15% |
| SMCI240510C00677500 | 2024-05-07 2:06PM EDT | 677.50 | 137.70 | 121.00 | 124.10 | 0.00 | - | 1 | 1 | 149.32% |
| SMCI240510C00680000 | 2024-05-09 9:44AM EDT | 680.00 | 129.35 | 118.50 | 121.40 | -22.65 | -14.90% | 2 | 17 | 139.65% |
| SMCI240510C00682500 | 2024-05-01 3:11PM EDT | 682.50 | 88.70 | 116.10 | 118.90 | 0.00 | - | - | 11 | 140.43% |
| SMCI240510C00685000 | 2024-05-09 9:43AM EDT | 685.00 | 123.30 | 113.60 | 116.40 | -21.50 | -14.85% | 1 | 7 | 137.60% |
| SMCI240510C00687500 | 2024-05-02 2:01PM EDT | 687.50 | 62.50 | 111.40 | 113.90 | 0.00 | - | - | 9 | 143.16% |
| SMCI240510C00690000 | 2024-05-08 1:05PM EDT | 690.00 | 138.80 | 108.60 | 111.40 | 0.00 | - | 2 | 21 | 131.93% |
| SMCI240510C00692500 | 2024-05-06 3:26PM EDT | 692.50 | 138.30 | 106.10 | 109.00 | 0.00 | - | 8 | 21 | 132.13% |
| SMCI240510C00695000 | 2024-05-09 9:33AM EDT | 695.00 | 121.30 | 103.90 | 106.50 | -14.70 | -10.81% | 1 | 9 | 136.62% |
| SMCI240510C00697500 | 2024-05-09 3:57PM EDT | 697.50 | 102.50 | 101.40 | 104.00 | -23.50 | -18.65% | 1 | 10 | 133.59% |
| SMCI240510C00700000 | 2024-05-09 3:58PM EDT | 700.00 | 99.76 | 98.60 | 101.50 | -26.44 | -20.95% | 35 | 115 | 123.54% |
| SMCI240510C00702500 | 2024-05-08 11:48AM EDT | 702.50 | 119.80 | 96.10 | 99.00 | 0.00 | - | 3 | 16 | 120.70% |
| SMCI240510C00705000 | 2024-05-09 9:45AM EDT | 705.00 | 104.18 | 93.60 | 96.50 | -14.82 | -12.45% | 1 | 51 | 117.87% |
| SMCI240510C00707500 | 2024-05-09 9:33AM EDT | 707.50 | 111.07 | 91.50 | 94.00 | -5.13 | -4.41% | 1 | 29 | 123.73% |
| SMCI240510C00710000 | 2024-05-08 12:35PM EDT | 710.00 | 116.28 | 88.70 | 91.50 | 0.00 | - | 151 | 165 | 114.55% |
| SMCI240510C00712500 | 2024-05-06 11:51AM EDT | 712.50 | 114.00 | 86.50 | 89.10 | 0.00 | - | 2 | 17 | 119.53% |
| SMCI240510C00715000 | 2024-05-09 3:59PM EDT | 715.00 | 85.17 | 84.00 | 86.60 | +9.67 | +12.81% | 3 | 77 | 116.46% |
| SMCI240510C00717500 | 2024-05-08 9:57AM EDT | 717.50 | 107.94 | 81.20 | 84.10 | 0.00 | - | 2 | 19 | 107.96% |
| SMCI240510C00720000 | 2024-05-06 3:58PM EDT | 720.00 | 112.00 | 78.80 | 81.60 | 0.00 | - | 3 | 78 | 106.93% |
| SMCI240510C00722500 | 2024-05-06 11:24AM EDT | 722.50 | 95.85 | 76.30 | 79.20 | 0.00 | - | 5 | 51 | 105.71% |
| SMCI240510C00725000 | 2024-05-08 10:25AM EDT | 725.00 | 105.47 | 73.80 | 76.70 | 0.00 | - | 1 | 56 | 102.73% |
| SMCI240510C00727500 | 2024-05-07 10:37AM EDT | 727.50 | 98.47 | 71.30 | 74.20 | 0.00 | - | 3 | 27 | 99.71% |
| SMCI240510C00730000 | 2024-05-09 2:59PM EDT | 730.00 | 71.56 | 69.20 | 71.80 | -26.64 | -27.13% | 2 | 93 | 103.81% |
| SMCI240510C00732500 | 2024-05-08 1:23PM EDT | 732.50 | 93.56 | 66.40 | 69.30 | 0.00 | - | 6 | 30 | 96.68% |
| SMCI240510C00735000 | 2024-05-08 3:59PM EDT | 735.00 | 87.00 | 63.90 | 67.00 | 0.00 | - | 4 | 99 | 96.24% |
| SMCI240510C00737500 | 2024-05-08 3:55PM EDT | 737.50 | 85.00 | 61.50 | 64.40 | 0.00 | - | 4 | 67 | 93.07% |
| SMCI240510C00740000 | 2024-05-08 3:43PM EDT | 740.00 | 84.00 | 59.00 | 61.90 | 0.00 | - | 2 | 157 | 89.94% |
| SMCI240510C00742500 | 2024-05-08 11:56AM EDT | 742.50 | 83.30 | 56.60 | 59.50 | 0.00 | - | 1 | 44 | 89.06% |
| SMCI240510C00745000 | 2024-05-09 10:20AM EDT | 745.00 | 52.60 | 54.50 | 57.20 | -27.40 | -34.25% | 12 | 140 | 91.77% |
| SMCI240510C00747500 | 2024-05-09 10:04AM EDT | 747.50 | 53.20 | 52.00 | 54.60 | -35.80 | -40.22% | 6 | 38 | 87.48% |
| SMCI240510C00750000 | 2024-05-09 3:59PM EDT | 750.00 | 51.00 | 49.60 | 52.30 | -24.00 | -32.00% | 20 | 414 | 86.72% |
| SMCI240510C00752500 | 2024-05-08 3:03PM EDT | 752.50 | 71.00 | 46.90 | 49.70 | 0.00 | - | 8 | 60 | 80.71% |
| SMCI240510C00755000 | 2024-05-09 3:48PM EDT | 755.00 | 46.30 | 44.80 | 47.50 | -27.20 | -37.01% | 25 | 115 | 82.86% |
| SMCI240510C00757500 | 2024-05-09 3:48PM EDT | 757.50 | 43.90 | 42.20 | 44.90 | -25.60 | -36.83% | 1 | 103 | 77.81% |
| SMCI240510C00760000 | 2024-05-09 3:31PM EDT | 760.00 | 41.85 | 39.60 | 42.80 | -29.95 | -41.71% | 136 | 299 | 76.37% |
| SMCI240510C00762500 | 2024-05-09 3:27PM EDT | 762.50 | 38.00 | 37.80 | 40.20 | -21.10 | -35.70% | 12 | 96 | 76.61% |
| SMCI240510C00765000 | 2024-05-09 3:50PM EDT | 765.00 | 36.40 | 35.50 | 37.40 | -36.60 | -50.14% | 22 | 86 | 72.22% |
| SMCI240510C00767500 | 2024-05-09 3:54PM EDT | 767.50 | 36.00 | 33.40 | 35.50 | -24.40 | -40.40% | 4 | 21 | 74.02% |
| SMCI240510C00770000 | 2024-05-09 3:48PM EDT | 770.00 | 32.30 | 30.20 | 33.30 | -29.50 | -47.73% | 103 | 334 | 67.90% |
| SMCI240510C00775000 | 2024-05-09 3:52PM EDT | 775.00 | 29.05 | 26.60 | 28.60 | -22.30 | -43.43% | 97 | 135 | 67.90% |
| SMCI240510C00780000 | 2024-05-09 3:51PM EDT | 780.00 | 24.60 | 22.50 | 24.50 | -24.39 | -49.79% | 172 | 210 | 66.36% |
| SMCI240510C00785000 | 2024-05-09 3:48PM EDT | 785.00 | 20.20 | 18.60 | 20.80 | -21.90 | -52.02% | 196 | 314 | 65.25% |
| SMCI240510C00790000 | 2024-05-09 3:59PM EDT | 790.00 | 16.68 | 15.50 | 16.90 | -21.82 | -56.68% | 421 | 284 | 64.20% |
| SMCI240510C00795000 | 2024-05-09 3:59PM EDT | 795.00 | 13.40 | 12.60 | 13.80 | -19.99 | -59.87% | 510 | 192 | 64.18% |
| SMCI240510C00800000 | 2024-05-09 3:59PM EDT | 800.00 | 10.30 | 10.30 | 10.90 | -19.90 | -65.89% | 3,466 | 919 | 64.36% |
| SMCI240510C00805000 | 2024-05-09 3:59PM EDT | 805.00 | 8.20 | 8.00 | 8.80 | -18.72 | -69.54% | 1,726 | 240 | 64.73% |
| SMCI240510C00810000 | 2024-05-09 3:59PM EDT | 810.00 | 6.90 | 6.30 | 7.00 | -16.92 | -71.03% | 2,662 | 417 | 65.72% |
| SMCI240510C00815000 | 2024-05-09 3:59PM EDT | 815.00 | 5.07 | 4.90 | 5.40 | -16.13 | -76.08% | 1,888 | 208 | 66.28% |
| SMCI240510C00820000 | 2024-05-09 3:59PM EDT | 820.00 | 4.00 | 3.80 | 4.00 | -13.80 | -77.53% | 3,241 | 640 | 66.57% |
| SMCI240510C00825000 | 2024-05-09 3:59PM EDT | 825.00 | 3.00 | 2.80 | 3.30 | -12.24 | -80.31% | 2,090 | 624 | 68.10% |
| SMCI240510C00830000 | 2024-05-09 3:59PM EDT | 830.00 | 2.37 | 2.20 | 2.60 | -10.83 | -82.05% | 4,020 | 1,023 | 69.84% |
| SMCI240510C00835000 | 2024-05-09 3:59PM EDT | 835.00 | 1.75 | 1.80 | 1.95 | -9.25 | -84.09% | 1,025 | 425 | 71.41% |
| SMCI240510C00840000 | 2024-05-09 3:59PM EDT | 840.00 | 1.37 | 1.35 | 1.50 | -8.13 | -85.58% | 2,325 | 1,730 | 72.44% |
| SMCI240510C00845000 | 2024-05-09 3:59PM EDT | 845.00 | 1.05 | 1.05 | 1.15 | -7.44 | -87.63% | 532 | 385 | 73.83% |
| SMCI240510C00850000 | 2024-05-09 3:59PM EDT | 850.00 | 0.83 | 0.80 | 0.95 | -5.97 | -87.79% | 5,930 | 2,386 | 75.71% |
| SMCI240510C00855000 | 2024-05-09 3:59PM EDT | 855.00 | 0.72 | 0.55 | 0.80 | -5.08 | -87.59% | 741 | 344 | 77.05% |
| SMCI240510C00860000 | 2024-05-09 3:59PM EDT | 860.00 | 0.55 | 0.50 | 0.70 | -4.25 | -88.54% | 1,735 | 1,267 | 80.47% |
| SMCI240510C00865000 | 2024-05-09 3:59PM EDT | 865.00 | 0.45 | 0.40 | 0.50 | -3.65 | -89.02% | 516 | 1,307 | 81.25% |
| SMCI240510C00870000 | 2024-05-09 3:59PM EDT | 870.00 | 0.40 | 0.30 | 0.45 | -3.15 | -88.73% | 627 | 999 | 83.50% |
| SMCI240510C00875000 | 2024-05-09 3:55PM EDT | 875.00 | 0.34 | 0.20 | 0.40 | -2.66 | -88.67% | 493 | 740 | 85.16% |
| SMCI240510C00880000 | 2024-05-09 3:58PM EDT | 880.00 | 0.30 | 0.25 | 0.35 | -2.20 | -88.00% | 479 | 498 | 89.65% |
| SMCI240510C00885000 | 2024-05-09 3:59PM EDT | 885.00 | 0.25 | 0.20 | 0.30 | -1.95 | -88.64% | 328 | 249 | 91.50% |
| SMCI240510C00890000 | 2024-05-09 3:59PM EDT | 890.00 | 0.25 | 0.20 | 0.25 | -1.80 | -87.80% | 262 | 430 | 94.43% |
| SMCI240510C00895000 | 2024-05-09 3:36PM EDT | 895.00 | 0.25 | 0.05 | 0.25 | -1.35 | -84.38% | 87 | 252 | 93.36% |
| SMCI240510C00900000 | 2024-05-09 3:59PM EDT | 900.00 | 0.20 | 0.15 | 0.20 | -1.15 | -85.19% | 2,535 | 2,885 | 99.32% |
| SMCI240510C00905000 | 2024-05-09 3:51PM EDT | 905.00 | 0.15 | 0.05 | 0.20 | -1.15 | -88.46% | 245 | 293 | 99.02% |
| SMCI240510C00910000 | 2024-05-09 3:57PM EDT | 910.00 | 0.15 | 0.00 | 0.20 | -1.00 | -86.96% | 138 | 364 | 100.20% |
| SMCI240510C00915000 | 2024-05-09 2:51PM EDT | 915.00 | 0.17 | 0.05 | 0.20 | -0.82 | -82.83% | 170 | 223 | 106.64% |
| SMCI240510C00920000 | 2024-05-09 3:59PM EDT | 920.00 | 0.15 | 0.15 | 0.20 | -0.70 | -82.35% | 126 | 315 | 115.04% |
| SMCI240510C00925000 | 2024-05-09 3:59PM EDT | 925.00 | 0.14 | 0.00 | 0.15 | -0.66 | -82.50% | 135 | 269 | 107.81% |
| SMCI240510C00930000 | 2024-05-09 3:58PM EDT | 930.00 | 0.10 | 0.05 | 0.10 | -0.60 | -85.71% | 88 | 283 | 111.33% |
| SMCI240510C00935000 | 2024-05-09 2:36PM EDT | 935.00 | 0.15 | 0.00 | 0.20 | -0.40 | -72.73% | 55 | 549 | 118.36% |
| SMCI240510C00940000 | 2024-05-09 3:44PM EDT | 940.00 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 49 | 201 | 113.28% |
| SMCI240510C00945000 | 2024-05-09 3:53PM EDT | 945.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 43 | 243 | 121.48% |
| SMCI240510C00950000 | 2024-05-09 3:59PM EDT | 950.00 | 0.06 | 0.05 | 0.10 | -0.37 | -86.05% | 765 | 1,268 | 125.00% |
| SMCI240510C00955000 | 2024-05-09 1:53PM EDT | 955.00 | 0.15 | 0.05 | 0.10 | -0.25 | -62.50% | 79 | 174 | 128.32% |
| SMCI240510C00960000 | 2024-05-09 3:37PM EDT | 960.00 | 0.10 | 0.00 | 0.20 | -0.27 | -72.97% | 90 | 336 | 135.74% |
| SMCI240510C00965000 | 2024-05-09 3:01PM EDT | 965.00 | 0.15 | 0.05 | 0.10 | -0.20 | -57.14% | 116 | 156 | 135.16% |
| SMCI240510C00970000 | 2024-05-09 2:00PM EDT | 970.00 | 0.10 | 0.05 | 0.10 | -0.23 | -69.70% | 74 | 254 | 138.28% |
| SMCI240510C00975000 | 2024-05-09 2:23PM EDT | 975.00 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 26 | 190 | 149.61% |
| SMCI240510C00980000 | 2024-05-09 12:41PM EDT | 980.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 21 | 234 | 144.92% |
| SMCI240510C00985000 | 2024-05-09 3:56PM EDT | 985.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 32 | 128 | 156.25% |
| SMCI240510C00990000 | 2024-05-09 3:26PM EDT | 990.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 24 | 148 | 159.57% |
| SMCI240510C00995000 | 2024-05-09 3:28PM EDT | 995.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 125 | 148.44% |
| SMCI240510C01000000 | 2024-05-09 3:59PM EDT | 1,000.00 | 0.04 | 0.00 | 0.10 | -0.15 | -78.95% | 234 | 1,869 | 151.56% |
| SMCI240510C01005000 | 2024-05-09 3:22PM EDT | 1,005.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 27 | 76 | 165.23% |
| SMCI240510C01010000 | 2024-05-09 3:28PM EDT | 1,010.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 43 | 157 | 147.66% |
| SMCI240510C01015000 | 2024-05-09 12:00PM EDT | 1,015.00 | 0.05 | 0.00 | 0.05 | -0.31 | -86.11% | 2 | 73 | 150.78% |
| SMCI240510C01020000 | 2024-05-09 2:58PM EDT | 1,020.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 16 | 146 | 153.13% |
| SMCI240510C01025000 | 2024-05-09 9:53AM EDT | 1,025.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 1 | 62 | 156.25% |
| SMCI240510C01030000 | 2024-05-09 12:04PM EDT | 1,030.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 31 | 108 | 159.38% |
| SMCI240510C01035000 | 2024-05-09 3:07PM EDT | 1,035.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 3 | 145 | 161.72% |
| SMCI240510C01040000 | 2024-05-09 12:04PM EDT | 1,040.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 26 | 150 | 164.06% |
| SMCI240510C01045000 | 2024-05-08 12:21PM EDT | 1,045.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 57 | 167.19% |
| SMCI240510C01050000 | 2024-05-09 3:21PM EDT | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 830 | 170.31% |
| SMCI240510C01055000 | 2024-05-08 3:25PM EDT | 1,055.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 39 | 172.66% |
| SMCI240510C01060000 | 2024-05-09 11:17AM EDT | 1,060.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 45 | 175.00% |
| SMCI240510C01065000 | 2024-05-09 11:06AM EDT | 1,065.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 178.13% |
| SMCI240510C01070000 | 2024-05-09 10:06AM EDT | 1,070.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 53 | 180.47% |
| SMCI240510C01075000 | 2024-05-08 10:32AM EDT | 1,075.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 188 | 182.81% |
| SMCI240510C01080000 | 2024-05-09 9:56AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9 | 258 | 185.94% |
| SMCI240510C01085000 | 2024-05-08 9:39AM EDT | 1,085.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 86 | 188.28% |
| SMCI240510C01090000 | 2024-05-08 2:48PM EDT | 1,090.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 190.63% |
| SMCI240510C01095000 | 2024-05-09 1:22PM EDT | 1,095.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 21 | 65 | 193.75% |
| SMCI240510C01100000 | 2024-05-09 12:53PM EDT | 1,100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 936 | 196.09% |
| SMCI240510C01105000 | 2024-05-08 3:57PM EDT | 1,105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 119 | 198.44% |
| SMCI240510C01110000 | 2024-05-07 11:28AM EDT | 1,110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 214 | 201.56% |
| SMCI240510C01115000 | 2024-05-08 10:58AM EDT | 1,115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 203.13% |
| SMCI240510C01120000 | 2024-05-07 10:41AM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 206.25% |
| SMCI240510C01125000 | 2024-05-08 11:06AM EDT | 1,125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 107 | 208.59% |
| SMCI240510C01130000 | 2024-05-06 3:58PM EDT | 1,130.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 22 | 281 | 210.94% |
| SMCI240510C01140000 | 2024-05-08 9:51AM EDT | 1,140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 259 | 215.63% |
| SMCI240510C01150000 | 2024-05-09 1:43PM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 179 | 220.31% |
| SMCI240510C01160000 | 2024-05-08 10:40AM EDT | 1,160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 225.00% |
| SMCI240510C01170000 | 2024-05-09 3:48PM EDT | 1,170.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 420 | 229.69% |
| SMCI240510C01180000 | 2024-05-06 11:20AM EDT | 1,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 234.38% |
| SMCI240510C01190000 | 2024-05-08 10:43AM EDT | 1,190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 239.06% |
| SMCI240510C01200000 | 2024-05-09 9:58AM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 692 | 243.75% |
| SMCI240510C01210000 | 2024-05-06 9:30AM EDT | 1,210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 66 | 248.44% |
| SMCI240510C01220000 | 2024-05-06 2:08PM EDT | 1,220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 253.13% |
| SMCI240510C01230000 | 2024-05-03 11:36AM EDT | 1,230.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 71 | 257.81% |
| SMCI240510C01240000 | 2024-05-01 10:16AM EDT | 1,240.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 5 | 61 | 262.50% |
| SMCI240510C01250000 | 2024-05-09 9:57AM EDT | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 265.63% |
| SMCI240510C01260000 | 2024-05-08 3:11PM EDT | 1,260.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 270.31% |
| SMCI240510C01270000 | 2024-05-02 1:35PM EDT | 1,270.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 275.00% |
| SMCI240510C01280000 | 2024-05-06 12:23PM EDT | 1,280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 127 | 278.13% |
| SMCI240510C01290000 | 2024-05-03 11:30AM EDT | 1,290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 91 | 282.81% |
| SMCI240510C01300000 | 2024-05-08 1:34PM EDT | 1,300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 269 | 287.50% |
| SMCI240510C01310000 | 2024-05-06 9:30AM EDT | 1,310.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 290.63% |
| SMCI240510C01320000 | 2024-05-03 9:42AM EDT | 1,320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 295.31% |
| SMCI240510C01330000 | 2024-05-09 11:06AM EDT | 1,330.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 127 | 300.00% |
| SMCI240510C01340000 | 2024-05-02 3:53PM EDT | 1,340.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 38 | 303.13% |
| SMCI240510C01350000 | 2024-05-08 11:39AM EDT | 1,350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 307.81% |
| SMCI240510C01360000 | 2024-05-06 11:04AM EDT | 1,360.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 38 | 310.94% |
| SMCI240510C01370000 | 2024-05-08 1:06PM EDT | 1,370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 315.63% |
| SMCI240510C01380000 | 2024-05-06 9:58AM EDT | 1,380.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 318.75% |
| SMCI240510C01390000 | 2024-05-03 9:45AM EDT | 1,390.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 321.88% |
| SMCI240510C01400000 | 2024-05-06 3:26PM EDT | 1,400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 722 | 326.56% |
| SMCI240510C01410000 | 2024-05-06 3:38PM EDT | 1,410.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 164 | 329.69% |
| SMCI240510C01420000 | 2024-05-03 11:46AM EDT | 1,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 334.38% |
| SMCI240510C01430000 | 2024-05-09 10:06AM EDT | 1,430.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 455 | 337.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00360000 | 2024-05-09 10:26AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 222 | 478.13% |
| SMCI240510P00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 41 | 462.50% |
| SMCI240510P00380000 | 2024-05-03 2:59PM EDT | 380.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 446.88% |
| SMCI240510P00390000 | 2024-05-09 9:42AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 43 | 431.25% |
| SMCI240510P00400000 | 2024-05-09 9:40AM EDT | 400.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 211 | 417.19% |
| SMCI240510P00410000 | 2024-05-02 10:15AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 403.13% |
| SMCI240510P00420000 | 2024-05-03 2:42PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 389.06% |
| SMCI240510P00430000 | 2024-04-30 3:16PM EDT | 430.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 412.50% |
| SMCI240510P00440000 | 2024-05-01 1:25PM EDT | 440.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 384.38% |
| SMCI240510P00450000 | 2024-05-03 9:34AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 149 | 350.00% |
| SMCI240510P00460000 | 2024-05-01 3:05PM EDT | 460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 357.03% |
| SMCI240510P00470000 | 2024-05-09 11:21AM EDT | 470.00 | 0.02 | 0.00 | 0.10 | -0.10 | -83.33% | 1 | 6 | 343.75% |
| SMCI240510P00480000 | 2024-05-02 10:46AM EDT | 480.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 312.50% |
| SMCI240510P00490000 | 2024-05-06 9:33AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 300.00% |
| SMCI240510P00495000 | 2024-05-02 11:01AM EDT | 495.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 1 | 333.59% |
| SMCI240510P00500000 | 2024-05-09 11:21AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 766 | 289.06% |
| SMCI240510P00505000 | 2024-05-02 11:01AM EDT | 505.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | - | 1 | 321.09% |
| SMCI240510P00507500 | 2024-05-03 11:35AM EDT | 507.50 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 317.97% |
| SMCI240510P00510000 | 2024-05-07 9:50AM EDT | 510.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 278.13% |
| SMCI240510P00520000 | 2024-05-06 1:40PM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 95 | 265.63% |
| SMCI240510P00530000 | 2024-05-08 1:07PM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 271.09% |
| SMCI240510P00532500 | 2024-05-03 3:47PM EDT | 532.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 25 | 142 | 286.72% |
| SMCI240510P00540000 | 2024-05-03 2:23PM EDT | 540.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 243.75% |
| SMCI240510P00542500 | 2024-05-02 12:05PM EDT | 542.50 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 3 | 257.03% |
| SMCI240510P00545000 | 2024-05-03 1:58PM EDT | 545.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 271.48% |
| SMCI240510P00547500 | 2024-05-03 10:36AM EDT | 547.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 268.75% |
| SMCI240510P00550000 | 2024-05-08 12:11PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 539 | 234.38% |
| SMCI240510P00552500 | 2024-05-03 12:54PM EDT | 552.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 262.50% |
| SMCI240510P00555000 | 2024-05-07 3:04PM EDT | 555.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 29 | 228.13% |
| SMCI240510P00560000 | 2024-05-07 10:58AM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 375 | 223.44% |
| SMCI240510P00565000 | 2024-05-02 3:59PM EDT | 565.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 37 | 217.97% |
| SMCI240510P00570000 | 2024-05-07 3:17PM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 212.50% |
| SMCI240510P00575000 | 2024-05-02 2:18PM EDT | 575.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | - | 1 | 236.72% |
| SMCI240510P00577500 | 2024-05-09 9:39AM EDT | 577.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 233.59% |
| SMCI240510P00580000 | 2024-05-07 11:51AM EDT | 580.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 80 | 230.86% |
| SMCI240510P00582500 | 2024-05-02 1:06PM EDT | 582.50 | 0.99 | 0.00 | 0.20 | 0.00 | - | - | 3 | 228.13% |
| SMCI240510P00585000 | 2024-05-09 11:13AM EDT | 585.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 2 | 9 | 225.39% |
| SMCI240510P00587500 | 2024-05-02 1:07PM EDT | 587.50 | 1.08 | 0.00 | 0.20 | 0.00 | - | - | 2 | 222.66% |
| SMCI240510P00590000 | 2024-05-09 2:09PM EDT | 590.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 21 | 127 | 192.19% |
| SMCI240510P00592500 | 2024-05-03 9:30AM EDT | 592.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 216.80% |
| SMCI240510P00595000 | 2024-05-06 2:50PM EDT | 595.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 22 | 14 | 214.06% |
| SMCI240510P00597500 | 2024-05-09 9:53AM EDT | 597.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 5 | 185.16% |
| SMCI240510P00600000 | 2024-05-09 3:20PM EDT | 600.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 48 | 1,021 | 182.81% |
| SMCI240510P00602500 | 2024-05-06 9:57AM EDT | 602.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 180.47% |
| SMCI240510P00605000 | 2024-05-09 10:04AM EDT | 605.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 10 | 39 | 203.13% |
| SMCI240510P00607500 | 2024-05-08 12:43PM EDT | 607.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 200.39% |
| SMCI240510P00610000 | 2024-05-09 1:58PM EDT | 610.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 16 | 208 | 197.66% |
| SMCI240510P00612500 | 2024-05-09 10:17AM EDT | 612.50 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 9 | 4 | 194.92% |
| SMCI240510P00615000 | 2024-05-08 12:26PM EDT | 615.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 61 | 168.75% |
| SMCI240510P00617500 | 2024-05-03 10:35AM EDT | 617.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 38 | 38 | 189.45% |
| SMCI240510P00620000 | 2024-05-09 3:24PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 196 | 163.28% |
| SMCI240510P00622500 | 2024-05-08 2:46PM EDT | 622.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 184.38% |
| SMCI240510P00625000 | 2024-05-09 3:24PM EDT | 625.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 254 | 169.14% |
| SMCI240510P00627500 | 2024-05-09 1:16PM EDT | 627.50 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 2 | 7 | 178.91% |
| SMCI240510P00630000 | 2024-05-09 10:47AM EDT | 630.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 4 | 158 | 153.91% |
| SMCI240510P00632500 | 2024-05-09 9:31AM EDT | 632.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 31 | 173.44% |
| SMCI240510P00635000 | 2024-05-07 9:35AM EDT | 635.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 170.90% |
| SMCI240510P00637500 | 2024-05-09 2:50PM EDT | 637.50 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 2 | 109 | 156.64% |
| SMCI240510P00640000 | 2024-05-09 3:51PM EDT | 640.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 18 | 1,258 | 153.91% |
| SMCI240510P00642500 | 2024-05-09 10:39AM EDT | 642.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 3 | 45 | 162.89% |
| SMCI240510P00645000 | 2024-05-09 11:24AM EDT | 645.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 3 | 131 | 155.47% |
| SMCI240510P00647500 | 2024-05-07 9:52AM EDT | 647.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 68 | 161.72% |
| SMCI240510P00650000 | 2024-05-09 3:53PM EDT | 650.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 91 | 881 | 150.39% |
| SMCI240510P00652500 | 2024-05-06 12:09PM EDT | 652.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 52 | 156.64% |
| SMCI240510P00655000 | 2024-05-08 3:46PM EDT | 655.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 37 | 169 | 153.91% |
| SMCI240510P00657500 | 2024-05-09 12:45PM EDT | 657.50 | 0.12 | 0.00 | 0.20 | -0.08 | -40.00% | 1 | 70 | 147.46% |
| SMCI240510P00660000 | 2024-05-09 12:11PM EDT | 660.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 8 | 230 | 134.38% |
| SMCI240510P00662500 | 2024-05-08 12:52PM EDT | 662.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 146.09% |
| SMCI240510P00665000 | 2024-05-08 2:23PM EDT | 665.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 16 | 141 | 143.36% |
| SMCI240510P00667500 | 2024-05-08 12:51PM EDT | 667.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 51 | 140.82% |
| SMCI240510P00670000 | 2024-05-09 3:55PM EDT | 670.00 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 14 | 863 | 138.28% |
| SMCI240510P00672500 | 2024-05-09 10:22AM EDT | 672.50 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 10 | 101 | 135.55% |
| SMCI240510P00675000 | 2024-05-09 3:55PM EDT | 675.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 19 | 425 | 135.94% |
| SMCI240510P00677500 | 2024-05-08 2:49PM EDT | 677.50 | 0.13 | 0.05 | 0.20 | 0.00 | - | 8 | 82 | 130.47% |
| SMCI240510P00680000 | 2024-05-09 3:58PM EDT | 680.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 103 | 1,233 | 124.61% |
| SMCI240510P00682500 | 2024-05-09 2:51PM EDT | 682.50 | 0.12 | 0.05 | 0.25 | -0.04 | -25.00% | 31 | 104 | 128.13% |
| SMCI240510P00685000 | 2024-05-09 3:59PM EDT | 685.00 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 112 | 224 | 122.66% |
| SMCI240510P00687500 | 2024-05-09 9:40AM EDT | 687.50 | 0.19 | 0.05 | 0.25 | -0.01 | -5.00% | 1 | 55 | 122.85% |
| SMCI240510P00690000 | 2024-05-09 3:23PM EDT | 690.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 33 | 287 | 117.58% |
| SMCI240510P00692500 | 2024-05-09 10:00AM EDT | 692.50 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 1 | 54 | 117.58% |
| SMCI240510P00695000 | 2024-05-09 1:28PM EDT | 695.00 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 4 | 249 | 117.38% |
| SMCI240510P00697500 | 2024-05-09 3:57PM EDT | 697.50 | 0.10 | 0.10 | 0.20 | -0.09 | -47.37% | 36 | 155 | 112.50% |
| SMCI240510P00700000 | 2024-05-09 3:59PM EDT | 700.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 903 | 1,807 | 112.11% |
| SMCI240510P00702500 | 2024-05-09 3:52PM EDT | 702.50 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 28 | 132 | 107.23% |
| SMCI240510P00705000 | 2024-05-09 3:51PM EDT | 705.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 50 | 394 | 108.69% |
| SMCI240510P00707500 | 2024-05-09 10:46AM EDT | 707.50 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 7 | 69 | 104.10% |
| SMCI240510P00710000 | 2024-05-09 3:59PM EDT | 710.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 79 | 308 | 101.56% |
| SMCI240510P00712500 | 2024-05-09 11:18AM EDT | 712.50 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 5 | 97 | 100.78% |
| SMCI240510P00715000 | 2024-05-09 3:57PM EDT | 715.00 | 0.18 | 0.15 | 0.30 | -0.02 | -10.00% | 192 | 292 | 99.71% |
| SMCI240510P00717500 | 2024-05-09 3:21PM EDT | 717.50 | 0.18 | 0.20 | 0.30 | -0.05 | -21.74% | 45 | 153 | 98.54% |
| SMCI240510P00720000 | 2024-05-09 3:56PM EDT | 720.00 | 0.24 | 0.20 | 0.25 | -0.08 | -25.00% | 413 | 505 | 94.34% |
| SMCI240510P00722500 | 2024-05-09 3:30PM EDT | 722.50 | 0.30 | 0.20 | 0.35 | -0.03 | -9.09% | 40 | 93 | 94.43% |
| SMCI240510P00725000 | 2024-05-09 3:59PM EDT | 725.00 | 0.25 | 0.25 | 0.30 | -0.07 | -21.87% | 132 | 193 | 91.60% |
| SMCI240510P00727500 | 2024-05-09 3:28PM EDT | 727.50 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 36 | 77 | 91.21% |
| SMCI240510P00730000 | 2024-05-09 3:59PM EDT | 730.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 475 | 366 | 87.30% |
| SMCI240510P00732500 | 2024-05-09 3:57PM EDT | 732.50 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 46 | 201 | 87.65% |
| SMCI240510P00735000 | 2024-05-09 3:52PM EDT | 735.00 | 0.31 | 0.30 | 0.45 | -0.19 | -38.00% | 75 | 179 | 84.77% |
| SMCI240510P00737500 | 2024-05-09 3:58PM EDT | 737.50 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 110 | 129 | 82.81% |
| SMCI240510P00740000 | 2024-05-09 3:58PM EDT | 740.00 | 0.45 | 0.35 | 0.60 | -0.05 | -10.00% | 479 | 634 | 82.42% |
| SMCI240510P00742500 | 2024-05-09 3:58PM EDT | 742.50 | 0.50 | 0.45 | 0.65 | -0.10 | -16.67% | 98 | 430 | 81.64% |
| SMCI240510P00745000 | 2024-05-09 3:54PM EDT | 745.00 | 0.45 | 0.45 | 0.70 | -0.20 | -30.77% | 216 | 459 | 79.30% |
| SMCI240510P00747500 | 2024-05-09 3:44PM EDT | 747.50 | 0.65 | 0.55 | 0.75 | -0.06 | -8.45% | 184 | 123 | 78.08% |
| SMCI240510P00750000 | 2024-05-09 3:59PM EDT | 750.00 | 0.75 | 0.65 | 0.80 | -0.06 | -7.41% | 4,374 | 1,609 | 76.71% |
| SMCI240510P00752500 | 2024-05-09 3:45PM EDT | 752.50 | 0.85 | 0.70 | 0.95 | -0.12 | -12.37% | 117 | 108 | 75.59% |
| SMCI240510P00755000 | 2024-05-09 3:59PM EDT | 755.00 | 0.90 | 0.80 | 1.05 | -0.15 | -14.29% | 406 | 201 | 74.22% |
| SMCI240510P00757500 | 2024-05-09 3:41PM EDT | 757.50 | 1.10 | 0.90 | 1.20 | +0.05 | +4.76% | 107 | 278 | 73.07% |
| SMCI240510P00760000 | 2024-05-09 3:59PM EDT | 760.00 | 1.00 | 1.00 | 1.25 | -0.30 | -23.08% | 2,776 | 795 | 70.85% |
| SMCI240510P00762500 | 2024-05-09 3:54PM EDT | 762.50 | 1.20 | 1.20 | 1.55 | -0.15 | -11.11% | 275 | 157 | 71.02% |
| SMCI240510P00765000 | 2024-05-09 3:59PM EDT | 765.00 | 1.55 | 1.35 | 1.65 | +0.15 | +10.71% | 1,339 | 297 | 69.07% |
| SMCI240510P00767500 | 2024-05-09 3:59PM EDT | 767.50 | 1.80 | 1.55 | 1.90 | +0.20 | +12.50% | 372 | 149 | 68.12% |
| SMCI240510P00770000 | 2024-05-09 3:59PM EDT | 770.00 | 2.10 | 2.00 | 2.20 | +0.25 | +13.51% | 1,816 | 900 | 68.43% |
| SMCI240510P00775000 | 2024-05-09 3:59PM EDT | 775.00 | 2.90 | 2.70 | 3.00 | +0.55 | +23.40% | 1,597 | 547 | 67.46% |
| SMCI240510P00780000 | 2024-05-09 3:59PM EDT | 780.00 | 3.50 | 3.50 | 3.70 | +0.65 | +22.81% | 4,749 | 1,090 | 64.77% |
| SMCI240510P00785000 | 2024-05-09 3:59PM EDT | 785.00 | 5.14 | 4.70 | 5.20 | +1.54 | +42.78% | 1,195 | 485 | 64.89% |
| SMCI240510P00790000 | 2024-05-09 3:59PM EDT | 790.00 | 6.70 | 6.10 | 6.70 | +2.50 | +59.52% | 3,072 | 1,069 | 63.55% |
| SMCI240510P00795000 | 2024-05-09 3:59PM EDT | 795.00 | 8.40 | 8.00 | 8.60 | +2.90 | +52.73% | 1,085 | 563 | 62.96% |
| SMCI240510P00800000 | 2024-05-09 3:59PM EDT | 800.00 | 11.03 | 10.30 | 10.90 | +4.13 | +59.86% | 4,863 | 2,653 | 62.56% |
| SMCI240510P00805000 | 2024-05-09 3:59PM EDT | 805.00 | 13.40 | 13.00 | 14.20 | +5.40 | +67.50% | 1,157 | 345 | 64.12% |
| SMCI240510P00810000 | 2024-05-09 3:59PM EDT | 810.00 | 16.50 | 15.50 | 17.70 | +6.30 | +61.76% | 1,420 | 878 | 63.48% |
| SMCI240510P00815000 | 2024-05-09 3:58PM EDT | 815.00 | 20.20 | 19.50 | 21.30 | +7.90 | +64.23% | 1,007 | 377 | 65.94% |
| SMCI240510P00820000 | 2024-05-09 3:58PM EDT | 820.00 | 24.41 | 23.30 | 25.10 | +10.01 | +69.51% | 735 | 671 | 66.57% |
| SMCI240510P00825000 | 2024-05-09 3:59PM EDT | 825.00 | 28.78 | 26.90 | 28.90 | +11.88 | +70.30% | 308 | 865 | 64.12% |
| SMCI240510P00830000 | 2024-05-09 3:59PM EDT | 830.00 | 32.30 | 31.20 | 33.20 | +13.05 | +67.79% | 291 | 590 | 64.70% |
| SMCI240510P00835000 | 2024-05-09 3:50PM EDT | 835.00 | 37.30 | 35.30 | 38.10 | +14.20 | +61.47% | 252 | 401 | 65.65% |
| SMCI240510P00840000 | 2024-05-09 3:30PM EDT | 840.00 | 41.90 | 39.90 | 42.70 | +15.90 | +61.15% | 239 | 175 | 66.21% |
| SMCI240510P00845000 | 2024-05-09 3:51PM EDT | 845.00 | 44.85 | 44.70 | 47.40 | +14.65 | +48.51% | 122 | 165 | 67.68% |
| SMCI240510P00850000 | 2024-05-09 3:49PM EDT | 850.00 | 50.56 | 50.40 | 52.40 | +17.04 | +50.84% | 114 | 251 | 79.74% |
| SMCI240510P00855000 | 2024-05-09 3:50PM EDT | 855.00 | 56.10 | 54.50 | 57.10 | +19.40 | +52.86% | 26 | 64 | 72.71% |
| SMCI240510P00860000 | 2024-05-09 3:27PM EDT | 860.00 | 60.40 | 59.00 | 62.00 | +19.12 | +46.32% | 100 | 111 | 66.89% |
| SMCI240510P00865000 | 2024-05-09 3:58PM EDT | 865.00 | 65.72 | 63.90 | 66.90 | +15.32 | +30.40% | 18 | 53 | 64.84% |
| SMCI240510P00870000 | 2024-05-09 3:16PM EDT | 870.00 | 69.24 | 68.80 | 71.50 | +27.49 | +65.84% | 114 | 112 | 104.15% |
| SMCI240510P00875000 | 2024-05-09 1:38PM EDT | 875.00 | 74.25 | 73.90 | 76.80 | +21.55 | +40.89% | 9 | 42 | 67.38% |
| SMCI240510P00880000 | 2024-05-09 3:31PM EDT | 880.00 | 79.81 | 78.80 | 81.40 | +28.81 | +56.49% | 15 | 80 | 112.89% |
| SMCI240510P00885000 | 2024-05-09 3:31PM EDT | 885.00 | 84.79 | 83.80 | 86.30 | +16.49 | +24.14% | 5 | 48 | 115.87% |
| SMCI240510P00890000 | 2024-05-08 12:08PM EDT | 890.00 | 67.30 | 88.60 | 91.60 | 0.00 | - | 9 | 69 | 127.54% |
| SMCI240510P00895000 | 2024-05-09 3:30PM EDT | 895.00 | 94.80 | 93.60 | 96.30 | +25.35 | +36.50% | 4 | 54 | 125.93% |
| SMCI240510P00900000 | 2024-05-09 3:47PM EDT | 900.00 | 101.05 | 98.70 | 101.30 | +26.62 | +35.77% | 17 | 93 | 130.91% |
| SMCI240510P00905000 | 2024-05-01 1:24PM EDT | 905.00 | 182.49 | 103.70 | 106.60 | 0.00 | - | 32 | 31 | 142.87% |
| SMCI240510P00910000 | 2024-05-09 1:45PM EDT | 910.00 | 108.17 | 104.80 | 111.90 | +25.37 | +30.64% | 2 | 67 | 154.30% |
| SMCI240510P00915000 | 2024-05-09 3:56PM EDT | 915.00 | 108.40 | 110.40 | 119.10 | +22.40 | +26.05% | 7 | 17 | 194.87% |
| SMCI240510P00920000 | 2024-05-09 2:56PM EDT | 920.00 | 119.37 | 117.80 | 125.90 | +36.34 | +43.77% | 11 | 26 | 163.28% |
| SMCI240510P00925000 | 2024-05-09 11:46AM EDT | 925.00 | 114.90 | 118.70 | 130.90 | +4.72 | +4.28% | 12 | 15 | 228.91% |
| SMCI240510P00930000 | 2024-05-09 3:57PM EDT | 930.00 | 124.20 | 125.00 | 133.90 | +22.20 | +21.76% | 10 | 14 | 208.84% |
| SMCI240510P00935000 | 2024-05-09 10:37AM EDT | 935.00 | 126.65 | 128.40 | 139.00 | +11.18 | +9.68% | 1 | 7 | 215.70% |
| SMCI240510P00940000 | 2024-05-08 10:22AM EDT | 940.00 | 110.80 | 133.10 | 144.80 | 0.00 | - | 4 | 14 | 232.28% |
| SMCI240510P00945000 | 2024-05-09 9:49AM EDT | 945.00 | 145.00 | 138.40 | 151.30 | +23.43 | +19.27% | 5 | 8 | 256.79% |
| SMCI240510P00950000 | 2024-05-09 9:58AM EDT | 950.00 | 151.85 | 143.10 | 157.50 | +25.32 | +20.01% | 4 | 10 | 50.00% |
| SMCI240510P00955000 | 2024-05-08 11:21AM EDT | 955.00 | 126.82 | 148.70 | 161.40 | 0.00 | - | 1 | 0 | 269.26% |
| SMCI240510P00960000 | 2024-05-07 3:21PM EDT | 960.00 | 143.94 | 153.50 | 166.30 | 0.00 | - | 1 | 0 | 273.56% |
| SMCI240510P00965000 | 2024-05-09 10:34AM EDT | 965.00 | 159.75 | 158.80 | 171.40 | +21.65 | +15.68% | 2 | 4 | 280.27% |
| SMCI240510P00970000 | 2024-05-09 9:39AM EDT | 970.00 | 156.10 | 163.10 | 173.50 | +9.50 | +6.48% | 1 | 0 | 243.90% |
| SMCI240510P00975000 | 2024-04-29 3:03PM EDT | 975.00 | 137.50 | 168.50 | 181.40 | 0.00 | - | 17 | 0 | 291.06% |
| SMCI240510P00980000 | 2024-05-09 10:28AM EDT | 980.00 | 177.88 | 173.10 | 186.30 | +20.88 | +13.30% | 2 | 2 | 295.09% |
| SMCI240510P00985000 | 2024-05-09 10:28AM EDT | 985.00 | 182.88 | 178.10 | 191.20 | +25.76 | +16.40% | 2 | 4 | 299.02% |
| SMCI240510P00990000 | 2024-05-01 10:49AM EDT | 990.00 | 262.40 | 183.10 | 196.40 | 0.00 | - | 2 | 1 | 306.84% |
| SMCI240510P00995000 | 2024-05-06 11:33AM EDT | 995.00 | 173.00 | 188.70 | 201.50 | 0.00 | - | 1 | 0 | 313.33% |
| SMCI240510P01000000 | 2024-05-09 9:47AM EDT | 1,000.00 | 198.00 | 193.10 | 206.40 | +24.80 | +14.32% | 1 | 1 | 317.11% |
| SMCI240510P01005000 | 2024-04-29 3:02PM EDT | 1,005.00 | 156.10 | 198.80 | 212.50 | 0.00 | - | 1 | 0 | 191.60% |
| SMCI240510P01010000 | 2024-05-08 11:34AM EDT | 1,010.00 | 182.60 | 202.40 | 215.60 | 0.00 | - | 1 | 11 | 315.99% |
| SMCI240510P01015000 | 2024-05-08 3:20PM EDT | 1,015.00 | 198.30 | 207.20 | 221.20 | 0.00 | - | 56 | 0 | 329.39% |
| SMCI240510P01020000 | 2024-05-08 3:10PM EDT | 1,020.00 | 205.60 | 212.20 | 227.50 | 0.00 | - | 19 | 0 | 351.64% |
| SMCI240510P01025000 | 2024-05-08 3:06PM EDT | 1,025.00 | 207.80 | 217.50 | 233.00 | 0.00 | - | 9 | 1 | 362.96% |
| SMCI240510P01030000 | 2024-05-02 3:31PM EDT | 1,030.00 | 276.60 | 222.70 | 235.10 | 0.00 | - | 1 | 0 | 327.54% |
| SMCI240510P01035000 | 2024-04-19 10:03AM EDT | 1,035.00 | 222.70 | 228.50 | 241.00 | 0.00 | - | 2 | 0 | 345.85% |
| SMCI240510P01040000 | 2024-04-25 1:22PM EDT | 1,040.00 | 263.27 | 232.20 | 245.50 | 0.00 | - | 2 | 0 | 343.04% |
| SMCI240510P01045000 | 2024-04-19 10:03AM EDT | 1,045.00 | 231.20 | 237.20 | 251.50 | 0.00 | - | 2 | 0 | 362.48% |
| SMCI240510P01050000 | 2024-05-03 10:14AM EDT | 1,050.00 | 263.50 | 244.50 | 256.50 | 0.00 | - | 1 | 0 | 208.20% |
| SMCI240510P01055000 | 2024-05-06 2:33PM EDT | 1,055.00 | 234.63 | 248.40 | 260.80 | 0.00 | - | 1 | 0 | 361.43% |
| SMCI240510P01060000 | 2024-04-30 3:38PM EDT | 1,060.00 | 213.83 | 252.60 | 266.50 | 0.00 | - | 1 | 0 | 376.42% |
| SMCI240510P01065000 | 2024-04-29 1:07PM EDT | 1,065.00 | 204.80 | 257.60 | 270.80 | 0.00 | - | 1 | 0 | 370.46% |
| SMCI240510P01070000 | 2024-04-29 1:07PM EDT | 1,070.00 | 209.10 | 262.30 | 275.20 | 0.00 | - | 1 | 0 | 365.23% |
| SMCI240510P01075000 | 2024-05-08 3:25PM EDT | 1,075.00 | 252.85 | 268.80 | 280.80 | 0.00 | - | 1 | 0 | 379.35% |
| SMCI240510P01080000 | 2024-05-08 3:20PM EDT | 1,080.00 | 263.30 | 274.40 | 286.30 | 0.00 | - | 2 | 0 | 197.66% |
| SMCI240510P01085000 | 2024-04-30 9:40AM EDT | 1,085.00 | 213.97 | 277.00 | 291.30 | 0.00 | - | 4 | 0 | 395.90% |
| SMCI240510P01090000 | 2024-05-02 12:25PM EDT | 1,090.00 | 352.80 | 282.20 | 296.30 | 0.00 | - | 1 | 0 | 400.27% |
| SMCI240510P01095000 | 2024-05-01 9:45AM EDT | 1,095.00 | 350.50 | 288.00 | 301.30 | 0.00 | - | 1 | 0 | 404.61% |
| SMCI240510P01100000 | 2024-04-30 9:52AM EDT | 1,100.00 | 223.60 | 294.10 | 304.70 | 0.00 | - | 1 | 0 | 382.03% |
| SMCI240510P01105000 | 2024-05-01 12:03PM EDT | 1,105.00 | 388.06 | 298.50 | 310.00 | 0.00 | - | 3 | 0 | 391.55% |
| SMCI240510P01115000 | 2024-05-01 11:10AM EDT | 1,115.00 | 409.32 | 307.00 | 321.60 | 0.00 | - | 1 | 0 | 426.37% |
| SMCI240510P01120000 | 2024-05-01 3:59PM EDT | 1,120.00 | 381.68 | 314.20 | 325.20 | 0.00 | - | - | 0 | 407.42% |
| SMCI240510P01125000 | 2024-04-23 10:08AM EDT | 1,125.00 | 361.00 | 319.50 | 328.70 | 0.00 | - | - | 0 | 382.08% |
| SMCI240510P01150000 | 2024-04-29 10:13AM EDT | 1,150.00 | 297.90 | 342.50 | 355.50 | 0.00 | - | 2 | 0 | 436.72% |
| SMCI240510P01160000 | 2024-05-01 9:33AM EDT | 1,160.00 | 409.00 | 352.80 | 366.50 | 0.00 | - | 1 | 0 | 461.65% |
| SMCI240510P01190000 | 2024-05-01 3:38PM EDT | 1,190.00 | 449.10 | 383.00 | 396.40 | 0.00 | - | - | 0 | 483.30% |
| SMCI240510P01200000 | 2024-04-17 9:48AM EDT | 1,200.00 | 240.43 | 392.20 | 406.10 | 0.00 | - | - | 0 | 485.64% |
| SMCI240510P01260000 | 2024-05-02 2:12PM EDT | 1,260.00 | 523.00 | 452.30 | 465.40 | 0.00 | - | - | 0 | 515.43% |
| SMCI240510P01300000 | 2024-05-01 3:38PM EDT | 1,300.00 | 554.40 | 492.00 | 505.50 | 0.00 | - | - | 0 | 544.24% |
| SMCI240510P01350000 | 2024-05-01 3:13PM EDT | 1,350.00 | 583.00 | 543.20 | 555.20 | 0.00 | - | - | 0 | 569.78% |
| SMCI240510P01380000 | 2024-05-01 9:36AM EDT | 1,380.00 | 625.30 | 573.20 | 585.30 | 0.00 | - | - | 0 | 590.28% |
| SMCI240510P01400000 | 2024-05-01 2:51PM EDT | 1,400.00 | 633.90 | 592.30 | 605.00 | 0.00 | - | - | 0 | 595.41% |
| SMCI240510P01410000 | 2024-05-08 1:01PM EDT | 1,410.00 | 583.30 | 602.30 | 615.40 | 0.00 | - | 1 | 0 | 610.25% |
© 2024 Yahoo. Tutti i diritti riservati.