Italia markets open in 8 hours 3 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0740 +0,0024 (+0,23%) Bitcoin EUR
58.579,48 +83,88 (+0,14%) CMC Crypto 200
1.341,54 +39,47 (+3,03%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240712C00460000 | 2024-06-20 1:22PM EDT | 460.00 | 455.60 | 351.50 | 354.70 | 0.00 | - | 4 | 4 | 142.87% |
| SMCI240712C00470000 | 2024-07-01 2:02PM EDT | 470.00 | 342.60 | 341.60 | 344.80 | -19.50 | -5.39% | 2 | 3 | 140.33% |
| SMCI240712C00480000 | 2024-06-25 11:19AM EDT | 480.00 | 366.10 | 331.60 | 334.80 | 0.00 | - | 2 | 2 | 135.50% |
| SMCI240712C00490000 | 2024-07-01 1:06PM EDT | 490.00 | 316.70 | 321.70 | 324.90 | -25.20 | -7.37% | 2 | 4 | 132.79% |
| SMCI240712C00500000 | 2024-07-01 1:09PM EDT | 500.00 | 310.50 | 311.80 | 314.80 | -29.12 | -8.57% | 2 | 5 | 128.05% |
| SMCI240712C00510000 | 2024-06-24 2:55PM EDT | 510.00 | 320.70 | 301.70 | 304.90 | 0.00 | - | - | 9 | 123.39% |
| SMCI240712C00520000 | 2024-06-24 3:57PM EDT | 520.00 | 308.50 | 291.80 | 295.00 | 0.00 | - | - | 2 | 120.61% |
| SMCI240712C00530000 | 2024-06-24 2:28PM EDT | 530.00 | 296.40 | 281.80 | 285.00 | 0.00 | - | - | 2 | 116.04% |
| SMCI240712C00540000 | 2024-06-27 11:21AM EDT | 540.00 | 328.40 | 271.90 | 275.10 | 0.00 | - | - | 3 | 113.14% |
| SMCI240712C00550000 | 2024-07-01 1:08PM EDT | 550.00 | 260.10 | 262.00 | 265.00 | -27.80 | -9.66% | 11 | 5 | 108.69% |
| SMCI240712C00560000 | 2024-06-24 2:55PM EDT | 560.00 | 271.30 | 251.90 | 255.10 | 0.00 | - | - | 1 | 104.30% |
| SMCI240712C00570000 | 2024-06-25 10:19AM EDT | 570.00 | 263.80 | 242.00 | 245.00 | 0.00 | - | - | 4 | 99.95% |
| SMCI240712C00580000 | 2024-06-26 9:42AM EDT | 580.00 | 261.85 | 232.00 | 235.20 | 0.00 | - | - | 15 | 97.00% |
| SMCI240712C00590000 | 2024-06-27 11:19AM EDT | 590.00 | 280.30 | 222.10 | 225.30 | 0.00 | - | - | 15 | 93.95% |
| SMCI240712C00600000 | 2024-06-26 10:00AM EDT | 600.00 | 242.80 | 212.20 | 215.20 | 0.00 | - | 4 | 22 | 89.70% |
| SMCI240712C00610000 | 2024-07-01 1:09PM EDT | 610.00 | 200.70 | 202.40 | 205.20 | -11.30 | -5.33% | 2 | 2 | 86.57% |
| SMCI240712C00620000 | 2024-06-28 2:29PM EDT | 620.00 | 222.60 | 192.50 | 195.30 | 0.00 | - | 2 | 2 | 83.37% |
| SMCI240712C00630000 | 2024-07-01 2:03PM EDT | 630.00 | 183.50 | 182.60 | 185.50 | -37.60 | -17.01% | 6 | 4 | 80.55% |
| SMCI240712C00640000 | 2024-06-27 11:22AM EDT | 640.00 | 230.40 | 172.90 | 175.70 | 0.00 | - | 3 | 2 | 78.41% |
| SMCI240712C00650000 | 2024-07-01 1:08PM EDT | 650.00 | 161.30 | 163.30 | 165.90 | -30.90 | -16.08% | 2 | 5 | 76.36% |
| SMCI240712C00670000 | 2024-06-25 10:46AM EDT | 670.00 | 173.20 | 144.00 | 146.80 | 0.00 | - | - | 3 | 72.55% |
| SMCI240712C00680000 | 2024-06-25 11:17AM EDT | 680.00 | 171.90 | 134.60 | 137.40 | 0.00 | - | 2 | 16 | 71.13% |
| SMCI240712C00690000 | 2024-07-01 12:23PM EDT | 690.00 | 132.00 | 125.40 | 128.10 | -64.30 | -32.76% | 1 | 9 | 69.90% |
| SMCI240712C00700000 | 2024-07-01 1:08PM EDT | 700.00 | 114.00 | 116.40 | 118.90 | -36.00 | -24.00% | 3 | 13 | 68.73% |
| SMCI240712C00710000 | 2024-06-25 3:55PM EDT | 710.00 | 143.40 | 107.40 | 110.10 | 0.00 | - | 2 | 3 | 67.69% |
| SMCI240712C00715000 | 2024-06-24 2:14PM EDT | 715.00 | 125.30 | 103.20 | 105.50 | 0.00 | - | 4 | 2 | 67.11% |
| SMCI240712C00720000 | 2024-06-28 3:59PM EDT | 720.00 | 108.50 | 98.90 | 101.30 | 0.00 | - | 2 | 8 | 66.83% |
| SMCI240712C00730000 | 2024-07-01 10:47AM EDT | 730.00 | 84.80 | 90.60 | 93.00 | -42.10 | -33.18% | 14 | 4 | 66.30% |
| SMCI240712C00735000 | 2024-06-27 9:38AM EDT | 735.00 | 75.90 | 86.50 | 88.90 | -49.10 | -39.28% | 2 | 7 | 65.89% |
| SMCI240712C00740000 | 2024-07-01 9:57AM EDT | 740.00 | 68.30 | 82.30 | 84.90 | -41.10 | -37.57% | 14 | 9 | 65.33% |
| SMCI240712C00745000 | 2024-07-01 9:57AM EDT | 745.00 | 61.43 | 78.60 | 81.10 | -53.57 | -46.58% | 1 | 4 | 65.42% |
| SMCI240712C00750000 | 2024-07-01 3:59PM EDT | 750.00 | 74.70 | 75.00 | 77.20 | -34.33 | -31.49% | 20 | 16 | 65.30% |
| SMCI240712C00755000 | 2024-07-01 2:02PM EDT | 755.00 | 72.50 | 71.20 | 73.60 | -32.50 | -30.95% | 2 | 3 | 65.10% |
| SMCI240712C00760000 | 2024-07-01 3:08PM EDT | 760.00 | 70.00 | 67.90 | 70.00 | -18.45 | -20.86% | 24 | 19 | 65.23% |
| SMCI240712C00765000 | 2024-07-01 12:15PM EDT | 765.00 | 70.24 | 64.30 | 66.70 | -14.31 | -16.92% | 9 | 12 | 65.16% |
| SMCI240712C00770000 | 2024-07-01 12:51PM EDT | 770.00 | 62.40 | 61.00 | 63.20 | -28.45 | -31.32% | 59 | 20 | 65.00% |
| SMCI240712C00775000 | 2024-07-01 3:59PM EDT | 775.00 | 60.00 | 57.80 | 60.10 | -27.05 | -31.07% | 188 | 17 | 65.12% |
| SMCI240712C00780000 | 2024-07-01 3:53PM EDT | 780.00 | 56.20 | 55.00 | 57.10 | -9.20 | -14.07% | 279 | 44 | 65.52% |
| SMCI240712C00785000 | 2024-07-01 3:46PM EDT | 785.00 | 49.40 | 52.30 | 54.10 | -35.70 | -41.95% | 103 | 12 | 65.80% |
| SMCI240712C00790000 | 2024-07-01 3:59PM EDT | 790.00 | 50.00 | 49.40 | 51.30 | -19.80 | -28.37% | 343 | 31 | 65.88% |
| SMCI240712C00795000 | 2024-07-01 1:46PM EDT | 795.00 | 50.00 | 46.60 | 48.50 | -43.66 | -46.62% | 246 | 54 | 65.87% |
| SMCI240712C00800000 | 2024-07-01 3:35PM EDT | 800.00 | 45.05 | 43.90 | 45.50 | -12.24 | -21.36% | 451 | 63 | 65.59% |
| SMCI240712C00805000 | 2024-07-01 3:28PM EDT | 805.00 | 41.90 | 41.70 | 43.10 | -12.64 | -23.18% | 95 | 28 | 66.08% |
| SMCI240712C00807500 | 2024-07-01 3:02PM EDT | 807.50 | 40.20 | 40.40 | 41.90 | -10.80 | -21.18% | 95 | 7 | 66.08% |
| SMCI240712C00810000 | 2024-07-01 3:57PM EDT | 810.00 | 40.50 | 39.50 | 40.80 | -10.70 | -20.90% | 243 | 51 | 66.47% |
| SMCI240712C00812500 | 2024-07-01 3:58PM EDT | 812.50 | 39.14 | 38.30 | 39.60 | -29.46 | -42.94% | 183 | 2 | 66.47% |
| SMCI240712C00815000 | 2024-07-01 3:59PM EDT | 815.00 | 38.50 | 37.20 | 38.50 | -8.50 | -18.09% | 395 | 25 | 66.60% |
| SMCI240712C00817500 | 2024-07-01 3:36PM EDT | 817.50 | 37.80 | 36.10 | 37.20 | -7.00 | -15.62% | 309 | 7 | 66.51% |
| SMCI240712C00820000 | 2024-07-01 3:57PM EDT | 820.00 | 35.80 | 35.00 | 36.40 | -7.20 | -16.74% | 264 | 47 | 66.81% |
| SMCI240712C00822500 | 2024-07-01 3:55PM EDT | 822.50 | 35.51 | 34.00 | 35.40 | -7.49 | -17.42% | 96 | 8 | 66.98% |
| SMCI240712C00825000 | 2024-07-01 3:57PM EDT | 825.00 | 34.32 | 33.00 | 34.10 | -8.35 | -19.57% | 127 | 59 | 66.86% |
| SMCI240712C00827500 | 2024-07-01 2:27PM EDT | 827.50 | 34.05 | 32.00 | 33.40 | -7.95 | -18.93% | 49 | 9 | 67.20% |
| SMCI240712C00830000 | 2024-07-01 3:59PM EDT | 830.00 | 31.61 | 31.10 | 32.30 | -12.39 | -28.16% | 257 | 130 | 67.25% |
| SMCI240712C00832500 | 2024-07-01 3:20PM EDT | 832.50 | 30.90 | 30.10 | 31.50 | -20.10 | -39.41% | 30 | 15 | 67.42% |
| SMCI240712C00835000 | 2024-07-01 3:49PM EDT | 835.00 | 29.00 | 29.50 | 30.40 | -7.00 | -19.44% | 114 | 199 | 67.65% |
| SMCI240712C00840000 | 2024-07-01 3:35PM EDT | 840.00 | 29.23 | 27.70 | 28.70 | -5.31 | -15.37% | 206 | 224 | 67.89% |
| SMCI240712C00845000 | 2024-07-01 3:45PM EDT | 845.00 | 25.62 | 26.10 | 27.10 | -7.88 | -23.52% | 183 | 139 | 68.25% |
| SMCI240712C00850000 | 2024-07-01 3:59PM EDT | 850.00 | 25.20 | 24.60 | 25.40 | -5.88 | -18.92% | 876 | 294 | 68.45% |
| SMCI240712C00855000 | 2024-07-01 3:41PM EDT | 855.00 | 24.00 | 23.30 | 24.10 | -11.00 | -31.43% | 289 | 253 | 69.05% |
| SMCI240712C00860000 | 2024-07-01 3:57PM EDT | 860.00 | 22.75 | 21.90 | 22.70 | -5.40 | -19.18% | 266 | 256 | 69.33% |
| SMCI240712C00865000 | 2024-07-01 3:39PM EDT | 865.00 | 20.40 | 20.70 | 21.60 | -6.85 | -25.14% | 140 | 109 | 69.93% |
| SMCI240712C00870000 | 2024-07-01 3:54PM EDT | 870.00 | 20.00 | 19.50 | 20.20 | -4.90 | -19.68% | 61 | 139 | 70.13% |
| SMCI240712C00875000 | 2024-07-01 3:19PM EDT | 875.00 | 19.12 | 18.50 | 19.10 | -6.68 | -25.89% | 66 | 124 | 70.67% |
| SMCI240712C00880000 | 2024-07-01 3:43PM EDT | 880.00 | 17.44 | 17.50 | 18.20 | -5.62 | -24.37% | 130 | 151 | 71.29% |
| SMCI240712C00885000 | 2024-07-01 2:55PM EDT | 885.00 | 16.65 | 16.50 | 17.30 | -6.55 | -28.23% | 18 | 119 | 71.80% |
| SMCI240712C00890000 | 2024-07-01 3:49PM EDT | 890.00 | 16.00 | 15.70 | 16.40 | -4.50 | -21.95% | 83 | 90 | 72.41% |
| SMCI240712C00895000 | 2024-07-01 3:30PM EDT | 895.00 | 15.42 | 14.80 | 15.50 | -6.56 | -29.85% | 114 | 77 | 72.80% |
| SMCI240712C00900000 | 2024-07-01 3:59PM EDT | 900.00 | 14.23 | 14.20 | 14.50 | -4.07 | -22.24% | 1,115 | 651 | 73.30% |
| SMCI240712C00905000 | 2024-07-01 3:58PM EDT | 905.00 | 13.80 | 13.30 | 13.90 | -4.95 | -26.40% | 193 | 68 | 73.81% |
| SMCI240712C00910000 | 2024-07-01 3:35PM EDT | 910.00 | 12.60 | 12.60 | 13.20 | -5.20 | -29.21% | 89 | 127 | 74.33% |
| SMCI240712C00915000 | 2024-07-01 3:07PM EDT | 915.00 | 13.00 | 12.00 | 12.60 | -4.83 | -27.09% | 54 | 76 | 75.00% |
| SMCI240712C00920000 | 2024-07-01 3:43PM EDT | 920.00 | 11.80 | 11.40 | 12.00 | -4.19 | -26.20% | 127 | 103 | 75.58% |
| SMCI240712C00925000 | 2024-07-01 3:43PM EDT | 925.00 | 11.00 | 10.80 | 11.40 | -3.40 | -23.61% | 64 | 112 | 76.07% |
| SMCI240712C00930000 | 2024-07-01 3:43PM EDT | 930.00 | 10.50 | 10.30 | 10.90 | -3.50 | -25.00% | 134 | 148 | 76.73% |
| SMCI240712C00935000 | 2024-07-01 3:43PM EDT | 935.00 | 10.00 | 9.80 | 10.40 | -7.40 | -42.53% | 90 | 59 | 77.32% |
| SMCI240712C00940000 | 2024-07-01 3:57PM EDT | 940.00 | 10.00 | 9.50 | 9.90 | -7.40 | -42.53% | 68 | 204 | 78.09% |
| SMCI240712C00945000 | 2024-07-01 3:36PM EDT | 945.00 | 9.70 | 9.10 | 9.50 | -3.08 | -24.10% | 222 | 53 | 78.81% |
| SMCI240712C00950000 | 2024-07-01 3:58PM EDT | 950.00 | 9.03 | 8.80 | 9.10 | -2.87 | -24.12% | 724 | 275 | 79.60% |
| SMCI240712C00955000 | 2024-07-01 1:05PM EDT | 955.00 | 8.60 | 8.30 | 8.70 | -4.85 | -36.06% | 18 | 39 | 80.04% |
| SMCI240712C00960000 | 2024-07-01 3:43PM EDT | 960.00 | 8.10 | 7.90 | 8.40 | -2.70 | -25.00% | 52 | 63 | 80.71% |
| SMCI240712C00965000 | 2024-07-01 3:57PM EDT | 965.00 | 8.00 | 7.60 | 8.00 | -4.80 | -37.50% | 49 | 58 | 81.31% |
| SMCI240712C00970000 | 2024-07-01 3:59PM EDT | 970.00 | 7.50 | 7.30 | 7.70 | -3.50 | -31.82% | 26 | 89 | 82.01% |
| SMCI240712C00975000 | 2024-07-01 3:00PM EDT | 975.00 | 7.10 | 7.00 | 7.40 | -2.40 | -25.26% | 33 | 126 | 82.67% |
| SMCI240712C00980000 | 2024-07-01 3:36PM EDT | 980.00 | 7.00 | 6.70 | 7.00 | -2.20 | -23.91% | 250 | 217 | 83.09% |
| SMCI240712C00985000 | 2024-07-01 3:59PM EDT | 985.00 | 6.50 | 6.50 | 6.90 | -3.00 | -31.58% | 15 | 35 | 84.14% |
| SMCI240712C00990000 | 2024-07-01 3:02PM EDT | 990.00 | 6.30 | 6.20 | 6.70 | -4.80 | -43.24% | 19 | 175 | 84.81% |
| SMCI240712C00995000 | 2024-07-01 3:00PM EDT | 995.00 | 6.10 | 6.00 | 6.40 | -2.90 | -32.22% | 105 | 99 | 85.43% |
| SMCI240712C01000000 | 2024-07-01 3:59PM EDT | 1,000.00 | 5.84 | 5.80 | 6.10 | -2.06 | -26.08% | 897 | 1,002 | 86.00% |
| SMCI240712C01010000 | 2024-07-01 3:42PM EDT | 1,010.00 | 5.55 | 5.40 | 5.80 | -2.15 | -27.92% | 44 | 223 | 87.58% |
| SMCI240712C01020000 | 2024-07-01 3:59PM EDT | 1,020.00 | 5.20 | 5.00 | 5.50 | -1.80 | -25.71% | 27 | 129 | 89.01% |
| SMCI240712C01030000 | 2024-07-01 1:02PM EDT | 1,030.00 | 4.70 | 4.70 | 5.10 | -3.40 | -41.98% | 34 | 52 | 90.29% |
| SMCI240712C01040000 | 2024-07-01 11:40AM EDT | 1,040.00 | 5.60 | 4.40 | 4.90 | -1.37 | -19.66% | 4 | 41 | 91.87% |
| SMCI240712C01050000 | 2024-07-01 3:46PM EDT | 1,050.00 | 4.13 | 4.10 | 4.40 | -1.57 | -27.54% | 80 | 159 | 92.62% |
| SMCI240712C01060000 | 2024-07-01 1:47PM EDT | 1,060.00 | 4.10 | 3.80 | 4.20 | -1.30 | -24.07% | 15 | 73 | 93.93% |
| SMCI240712C01070000 | 2024-07-01 3:57PM EDT | 1,070.00 | 3.70 | 3.60 | 3.90 | -1.20 | -24.49% | 11 | 72 | 95.12% |
| SMCI240712C01080000 | 2024-07-01 1:20PM EDT | 1,080.00 | 3.31 | 3.40 | 3.70 | -2.59 | -43.90% | 86 | 89 | 96.46% |
| SMCI240712C01090000 | 2024-07-01 1:17PM EDT | 1,090.00 | 3.10 | 3.10 | 3.40 | -2.50 | -44.64% | 3 | 34 | 97.11% |
| SMCI240712C01100000 | 2024-07-01 3:53PM EDT | 1,100.00 | 3.00 | 2.95 | 3.20 | -1.50 | -33.33% | 378 | 424 | 98.36% |
| SMCI240712C01110000 | 2024-07-01 3:58PM EDT | 1,110.00 | 3.00 | 2.75 | 3.00 | -1.00 | -25.00% | 57 | 120 | 99.35% |
| SMCI240712C01120000 | 2024-07-01 2:28PM EDT | 1,120.00 | 2.80 | 2.55 | 2.85 | -1.80 | -39.13% | 24 | 118 | 100.39% |
| SMCI240712C01130000 | 2024-07-01 9:40AM EDT | 1,130.00 | 2.70 | 2.40 | 2.65 | -1.70 | -38.64% | 6 | 43 | 101.32% |
| SMCI240712C01140000 | 2024-07-01 3:51PM EDT | 1,140.00 | 2.24 | 2.25 | 2.50 | -1.51 | -40.27% | 53 | 55 | 102.32% |
| SMCI240712C01160000 | 2024-07-01 1:29PM EDT | 1,160.00 | 2.30 | 1.85 | 2.20 | -1.12 | -32.75% | 86 | 25 | 103.59% |
| SMCI240712C01180000 | 2024-07-01 11:39AM EDT | 1,180.00 | 2.40 | 1.60 | 2.05 | -0.05 | -2.04% | 7 | 51 | 105.73% |
| SMCI240712C01200000 | 2024-07-01 3:19PM EDT | 1,200.00 | 1.62 | 1.40 | 1.75 | -0.78 | -32.50% | 176 | 438 | 107.03% |
| SMCI240712C01210000 | 2024-07-01 12:29PM EDT | 1,210.00 | 1.72 | 1.30 | 1.70 | -1.08 | -38.57% | 14 | 18 | 108.06% |
| SMCI240712C01220000 | 2024-07-01 2:11PM EDT | 1,220.00 | 1.35 | 1.20 | 1.60 | -0.95 | -41.30% | 16 | 29 | 108.74% |
| SMCI240712C01230000 | 2024-07-01 11:54AM EDT | 1,230.00 | 1.51 | 1.10 | 1.50 | -1.09 | -41.92% | 5 | 24 | 109.30% |
| SMCI240712C01240000 | 2024-06-28 10:37AM EDT | 1,240.00 | 2.80 | 1.05 | 1.40 | 0.00 | - | 2 | 5 | 110.08% |
| SMCI240712C01250000 | 2024-07-01 3:12PM EDT | 1,250.00 | 1.18 | 1.00 | 1.30 | -0.84 | -41.58% | 40 | 99 | 110.79% |
| SMCI240712C01260000 | 2024-07-01 3:25PM EDT | 1,260.00 | 1.03 | 0.90 | 1.25 | -1.12 | -52.09% | 23 | 6 | 111.43% |
| SMCI240712C01270000 | 2024-07-01 3:26PM EDT | 1,270.00 | 0.90 | 0.85 | 1.15 | -0.93 | -50.82% | 7 | 12 | 111.96% |
| SMCI240712C01280000 | 2024-07-01 12:38PM EDT | 1,280.00 | 1.10 | 0.75 | 1.10 | -0.90 | -45.00% | 5 | 6 | 112.40% |
| SMCI240712C01290000 | 2024-07-01 12:26PM EDT | 1,290.00 | 1.05 | 0.70 | 1.05 | -0.87 | -45.31% | 2 | 8 | 113.16% |
| SMCI240712C01300000 | 2024-07-01 3:34PM EDT | 1,300.00 | 0.75 | 0.65 | 0.95 | -0.95 | -55.88% | 40 | 145 | 113.38% |
| SMCI240712C01320000 | 2024-07-01 2:40PM EDT | 1,320.00 | 0.75 | 0.55 | 0.85 | -0.55 | -42.31% | 9 | 29 | 114.50% |
| SMCI240712C01340000 | 2024-07-01 3:46PM EDT | 1,340.00 | 0.60 | 0.50 | 0.75 | -0.70 | -53.85% | 7 | 128 | 115.87% |
| SMCI240712C01360000 | 2024-07-01 9:48AM EDT | 1,360.00 | 0.75 | 0.45 | 0.70 | -0.35 | -31.82% | 4 | 28 | 117.58% |
| SMCI240712C01380000 | 2024-07-01 11:24AM EDT | 1,380.00 | 0.72 | 0.40 | 0.65 | -0.53 | -42.40% | 52 | 311 | 119.09% |
| SMCI240712C01400000 | 2024-07-01 2:11PM EDT | 1,400.00 | 0.41 | 0.35 | 0.55 | -0.39 | -48.75% | 14 | 157 | 119.68% |
| SMCI240712C01420000 | 2024-07-01 9:48AM EDT | 1,420.00 | 0.40 | 0.30 | 0.50 | -0.35 | -46.67% | 3 | 28 | 120.75% |
| SMCI240712C01440000 | 2024-07-01 12:53PM EDT | 1,440.00 | 0.40 | 0.25 | 0.45 | -0.70 | -63.64% | 3 | 7 | 121.58% |
| SMCI240712C01460000 | 2024-07-01 12:00PM EDT | 1,460.00 | 0.40 | 0.20 | 0.40 | -0.30 | -42.86% | 5 | 10 | 122.07% |
| SMCI240712C01480000 | 2024-07-01 3:17PM EDT | 1,480.00 | 0.30 | 0.20 | 0.35 | -0.40 | -57.14% | 6 | 80 | 123.44% |
| SMCI240712C01500000 | 2024-06-28 3:58PM EDT | 1,500.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 155 | 186 | 121.88% |
| SMCI240712C01520000 | 2024-07-01 3:22PM EDT | 1,520.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 64 | 163 | 120.80% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240712P00460000 | 2024-07-01 3:22PM EDT | 460.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 20 | 182 | 109.77% |
| SMCI240712P00470000 | 2024-06-26 3:29PM EDT | 470.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 21 | 55 | 105.86% |
| SMCI240712P00480000 | 2024-07-01 9:42AM EDT | 480.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 104.88% |
| SMCI240712P00490000 | 2024-07-01 9:57AM EDT | 490.00 | 0.25 | 0.00 | 0.25 | -0.08 | -24.24% | 2 | 2 | 103.32% |
| SMCI240712P00500000 | 2024-07-01 3:19PM EDT | 500.00 | 0.12 | 0.05 | 0.25 | -0.13 | -52.00% | 13 | 8 | 101.37% |
| SMCI240712P00510000 | 2024-07-01 11:02AM EDT | 510.00 | 0.26 | 0.05 | 0.30 | -0.24 | -48.00% | 1 | 1 | 99.22% |
| SMCI240712P00520000 | 2024-06-21 9:51AM EDT | 520.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 2 | 34 | 95.31% |
| SMCI240712P00530000 | 2024-06-28 3:10PM EDT | 530.00 | 0.21 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 92.97% |
| SMCI240712P00540000 | 2024-07-01 2:21PM EDT | 540.00 | 0.15 | 0.10 | 0.30 | -0.18 | -54.55% | 30 | 75 | 89.26% |
| SMCI240712P00550000 | 2024-07-01 1:00PM EDT | 550.00 | 0.30 | 0.10 | 0.35 | -0.02 | -6.25% | 115 | 27 | 86.82% |
| SMCI240712P00560000 | 2024-07-01 3:06PM EDT | 560.00 | 0.17 | 0.15 | 0.35 | -0.15 | -46.87% | 4 | 22 | 84.18% |
| SMCI240712P00570000 | 2024-07-01 9:58AM EDT | 570.00 | 0.33 | 0.15 | 0.35 | +0.03 | +10.00% | 2 | 8 | 80.57% |
| SMCI240712P00580000 | 2024-06-28 10:54AM EDT | 580.00 | 0.32 | 0.20 | 0.35 | +0.02 | +6.67% | 5 | 22 | 77.88% |
| SMCI240712P00590000 | 2024-07-01 2:11PM EDT | 590.00 | 0.30 | 0.05 | 0.60 | +0.03 | +11.11% | 11 | 21 | 75.88% |
| SMCI240712P00600000 | 2024-07-01 3:19PM EDT | 600.00 | 0.37 | 0.30 | 0.45 | -0.28 | -43.08% | 85 | 218 | 73.68% |
| SMCI240712P00610000 | 2024-07-01 12:25PM EDT | 610.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 16 | 53 | 70.12% |
| SMCI240712P00620000 | 2024-07-01 2:21PM EDT | 620.00 | 0.49 | 0.45 | 0.65 | -0.31 | -38.75% | 51 | 68 | 70.24% |
| SMCI240712P00630000 | 2024-07-01 3:55PM EDT | 630.00 | 0.65 | 0.60 | 0.85 | -0.20 | -23.53% | 149 | 58 | 69.43% |
| SMCI240712P00640000 | 2024-07-01 3:23PM EDT | 640.00 | 0.86 | 0.75 | 1.05 | -0.24 | -21.82% | 32 | 57 | 68.02% |
| SMCI240712P00650000 | 2024-07-01 3:53PM EDT | 650.00 | 1.34 | 0.90 | 1.30 | -0.41 | -23.43% | 201 | 338 | 66.46% |
| SMCI240712P00660000 | 2024-07-01 3:28PM EDT | 660.00 | 1.35 | 1.30 | 1.60 | -0.41 | -23.30% | 99 | 181 | 65.85% |
| SMCI240712P00670000 | 2024-07-01 3:45PM EDT | 670.00 | 2.00 | 1.75 | 2.00 | -0.46 | -18.70% | 286 | 98 | 65.10% |
| SMCI240712P00680000 | 2024-07-01 3:59PM EDT | 680.00 | 2.55 | 2.30 | 2.60 | -0.65 | -20.31% | 139 | 182 | 64.62% |
| SMCI240712P00690000 | 2024-07-01 3:57PM EDT | 690.00 | 3.30 | 3.00 | 3.40 | -0.44 | -11.76% | 203 | 143 | 64.31% |
| SMCI240712P00700000 | 2024-07-01 3:59PM EDT | 700.00 | 4.05 | 3.90 | 4.20 | -0.95 | -19.00% | 2,113 | 367 | 63.66% |
| SMCI240712P00710000 | 2024-07-01 3:57PM EDT | 710.00 | 5.10 | 5.00 | 5.40 | -0.90 | -15.00% | 137 | 184 | 63.44% |
| SMCI240712P00715000 | 2024-07-01 3:56PM EDT | 715.00 | 5.60 | 5.50 | 6.10 | -0.50 | -8.20% | 113 | 48 | 63.11% |
| SMCI240712P00720000 | 2024-07-01 3:57PM EDT | 720.00 | 6.50 | 6.30 | 6.80 | -0.80 | -10.96% | 87 | 143 | 63.07% |
| SMCI240712P00725000 | 2024-07-01 3:53PM EDT | 725.00 | 7.34 | 7.10 | 7.50 | -0.96 | -11.57% | 180 | 96 | 62.83% |
| SMCI240712P00730000 | 2024-07-01 3:05PM EDT | 730.00 | 8.20 | 7.90 | 8.40 | -0.31 | -3.64% | 111 | 123 | 62.67% |
| SMCI240712P00735000 | 2024-07-01 3:53PM EDT | 735.00 | 9.02 | 8.70 | 9.40 | +2.02 | +28.86% | 54 | 105 | 62.45% |
| SMCI240712P00740000 | 2024-07-01 3:53PM EDT | 740.00 | 10.02 | 9.50 | 10.40 | -0.75 | -6.96% | 192 | 110 | 62.04% |
| SMCI240712P00745000 | 2024-07-01 3:54PM EDT | 745.00 | 11.10 | 10.80 | 11.60 | -0.40 | -3.48% | 55 | 91 | 62.29% |
| SMCI240712P00750000 | 2024-07-01 3:59PM EDT | 750.00 | 12.70 | 12.20 | 12.80 | -1.05 | -7.64% | 644 | 587 | 62.42% |
| SMCI240712P00755000 | 2024-07-01 3:55PM EDT | 755.00 | 13.40 | 13.40 | 14.20 | +0.90 | +7.20% | 38 | 113 | 62.34% |
| SMCI240712P00760000 | 2024-07-01 3:42PM EDT | 760.00 | 15.51 | 14.80 | 15.60 | +1.03 | +7.11% | 183 | 150 | 62.26% |
| SMCI240712P00765000 | 2024-07-01 2:42PM EDT | 765.00 | 16.93 | 16.40 | 17.20 | -1.07 | -5.94% | 82 | 553 | 62.39% |
| SMCI240712P00770000 | 2024-07-01 3:59PM EDT | 770.00 | 18.49 | 18.10 | 18.90 | -1.21 | -6.14% | 162 | 639 | 62.51% |
| SMCI240712P00775000 | 2024-07-01 3:55PM EDT | 775.00 | 19.50 | 19.80 | 20.70 | -2.20 | -10.14% | 138 | 90 | 62.52% |
| SMCI240712P00780000 | 2024-07-01 3:55PM EDT | 780.00 | 21.90 | 21.70 | 22.60 | -1.60 | -6.81% | 139 | 134 | 62.60% |
| SMCI240712P00785000 | 2024-07-01 3:29PM EDT | 785.00 | 24.55 | 23.80 | 24.70 | -0.45 | -1.80% | 96 | 101 | 62.85% |
| SMCI240712P00790000 | 2024-07-01 3:51PM EDT | 790.00 | 26.40 | 25.90 | 26.90 | +0.90 | +3.53% | 145 | 134 | 62.99% |
| SMCI240712P00795000 | 2024-07-01 3:57PM EDT | 795.00 | 28.10 | 28.00 | 29.40 | -1.65 | -5.55% | 97 | 92 | 63.19% |
| SMCI240712P00800000 | 2024-07-01 3:58PM EDT | 800.00 | 31.00 | 30.40 | 31.70 | -1.70 | -5.20% | 384 | 331 | 63.29% |
| SMCI240712P00805000 | 2024-07-01 3:58PM EDT | 805.00 | 33.45 | 33.00 | 34.30 | +1.65 | +5.19% | 73 | 35 | 63.62% |
| SMCI240712P00807500 | 2024-07-01 2:49PM EDT | 807.50 | 36.30 | 34.20 | 35.70 | +7.80 | +27.37% | 78 | 8 | 63.72% |
| SMCI240712P00810000 | 2024-07-01 3:54PM EDT | 810.00 | 35.50 | 35.50 | 37.00 | -1.15 | -3.14% | 186 | 225 | 63.78% |
| SMCI240712P00812500 | 2024-07-01 3:46PM EDT | 812.50 | 37.25 | 36.90 | 38.10 | -0.95 | -2.49% | 57 | 31 | 63.70% |
| SMCI240712P00815000 | 2024-07-01 3:54PM EDT | 815.00 | 37.80 | 38.20 | 39.50 | +0.70 | +1.89% | 82 | 69 | 63.74% |
| SMCI240712P00817500 | 2024-07-01 3:54PM EDT | 817.50 | 40.00 | 39.70 | 41.20 | -1.58 | -3.80% | 60 | 14 | 64.17% |
| SMCI240712P00820000 | 2024-07-01 3:54PM EDT | 820.00 | 42.10 | 41.10 | 42.60 | +2.45 | +6.18% | 82 | 149 | 64.21% |
| SMCI240712P00822500 | 2024-07-01 3:57PM EDT | 822.50 | 42.58 | 42.60 | 44.10 | -1.75 | -3.95% | 3 | 10 | 64.38% |
| SMCI240712P00825000 | 2024-07-01 3:19PM EDT | 825.00 | 44.60 | 43.80 | 45.60 | +1.70 | +3.96% | 40 | 186 | 64.25% |
| SMCI240712P00827500 | 2024-07-01 9:58AM EDT | 827.50 | 66.74 | 45.20 | 47.30 | +22.27 | +50.08% | 2 | 23 | 64.42% |
| SMCI240712P00830000 | 2024-07-01 3:51PM EDT | 830.00 | 46.90 | 46.80 | 48.90 | +1.37 | +3.01% | 30 | 232 | 64.63% |
| SMCI240712P00832500 | 2024-07-01 12:15PM EDT | 832.50 | 49.20 | 48.40 | 50.60 | +12.20 | +32.97% | 6 | 25 | 64.88% |
| SMCI240712P00835000 | 2024-07-01 2:30PM EDT | 835.00 | 50.70 | 50.00 | 52.30 | +1.45 | +2.94% | 31 | 136 | 65.10% |
| SMCI240712P00840000 | 2024-07-01 2:33PM EDT | 840.00 | 53.14 | 53.30 | 55.60 | +1.54 | +2.98% | 18 | 175 | 65.41% |
| SMCI240712P00845000 | 2024-07-01 3:13PM EDT | 845.00 | 57.60 | 56.70 | 59.00 | +10.80 | +23.08% | 60 | 74 | 65.73% |
| SMCI240712P00850000 | 2024-07-01 2:54PM EDT | 850.00 | 62.51 | 60.30 | 62.30 | +5.76 | +10.15% | 62 | 249 | 65.99% |
| SMCI240712P00855000 | 2024-07-01 1:19PM EDT | 855.00 | 64.40 | 63.80 | 65.90 | +4.00 | +6.62% | 2 | 44 | 66.28% |
| SMCI240712P00860000 | 2024-07-01 11:20AM EDT | 860.00 | 67.29 | 67.50 | 70.00 | +16.62 | +32.80% | 30 | 47 | 67.07% |
| SMCI240712P00865000 | 2024-06-28 3:59PM EDT | 865.00 | 73.30 | 71.30 | 73.50 | +3.70 | +5.32% | 8 | 29 | 67.25% |
| SMCI240712P00870000 | 2024-07-01 1:29PM EDT | 870.00 | 71.90 | 75.00 | 77.40 | +1.10 | +1.55% | 45 | 51 | 67.58% |
| SMCI240712P00875000 | 2024-07-01 1:47PM EDT | 875.00 | 77.84 | 79.00 | 81.50 | +15.13 | +24.13% | 30 | 179 | 68.27% |
| SMCI240712P00880000 | 2024-07-01 3:42PM EDT | 880.00 | 85.70 | 82.90 | 85.40 | +8.30 | +10.72% | 3 | 69 | 68.54% |
| SMCI240712P00885000 | 2024-07-01 11:27AM EDT | 885.00 | 86.91 | 86.90 | 89.40 | +10.83 | +14.24% | 1 | 40 | 68.88% |
| SMCI240712P00890000 | 2024-07-01 11:11AM EDT | 890.00 | 98.82 | 90.90 | 93.40 | +28.62 | +40.77% | 12 | 64 | 69.10% |
| SMCI240712P00895000 | 2024-07-01 9:55AM EDT | 895.00 | 126.00 | 95.20 | 97.70 | +58.50 | +86.67% | 14 | 17 | 69.84% |
| SMCI240712P00900000 | 2024-07-01 3:44PM EDT | 900.00 | 102.39 | 100.00 | 101.80 | +12.39 | +13.77% | 31 | 268 | 70.82% |
| SMCI240712P00905000 | 2024-07-01 12:13PM EDT | 905.00 | 102.00 | 103.70 | 106.30 | +44.70 | +78.01% | 3 | 106 | 70.91% |
| SMCI240712P00910000 | 2024-07-01 9:47AM EDT | 910.00 | 135.00 | 108.00 | 110.60 | +47.20 | +53.76% | 4 | 36 | 71.36% |
| SMCI240712P00915000 | 2024-06-24 1:34PM EDT | 915.00 | 111.75 | 112.40 | 115.00 | 0.00 | - | 14 | 18 | 71.94% |
| SMCI240712P00920000 | 2024-07-01 9:51AM EDT | 920.00 | 154.00 | 116.80 | 119.40 | +59.30 | +62.62% | 1 | 37 | 72.43% |
| SMCI240712P00925000 | 2024-07-01 12:13PM EDT | 925.00 | 125.90 | 121.20 | 123.80 | +29.40 | +30.47% | 3 | 25 | 72.83% |
| SMCI240712P00930000 | 2024-07-01 3:46PM EDT | 930.00 | 130.40 | 125.70 | 128.30 | +8.30 | +6.80% | 2 | 41 | 73.40% |
| SMCI240712P00935000 | 2024-06-28 3:55PM EDT | 935.00 | 121.55 | 130.30 | 132.80 | 0.00 | - | 2 | 16 | 74.02% |
| SMCI240712P00940000 | 2024-07-01 3:15PM EDT | 940.00 | 134.93 | 134.80 | 137.30 | +21.68 | +19.14% | 2 | 10 | 74.42% |
| SMCI240712P00945000 | 2024-07-01 3:58PM EDT | 945.00 | 140.32 | 139.20 | 141.90 | +55.67 | +65.76% | 3 | 20 | 74.73% |
| SMCI240712P00950000 | 2024-07-01 10:15AM EDT | 950.00 | 174.53 | 143.90 | 146.50 | +37.42 | +27.29% | 12 | 29 | 75.41% |
| SMCI240712P00960000 | 2024-06-21 9:58AM EDT | 960.00 | 183.95 | 153.00 | 156.00 | +66.15 | +56.15% | 1 | 6 | 76.57% |
| SMCI240712P00965000 | 2024-06-25 3:27PM EDT | 965.00 | 135.60 | 157.80 | 160.70 | 0.00 | - | 9 | 8 | 77.38% |
| SMCI240712P00970000 | 2024-06-27 2:12PM EDT | 970.00 | 103.52 | 162.40 | 165.40 | 0.00 | - | 1 | 6 | 77.80% |
| SMCI240712P00975000 | 2024-07-01 10:14AM EDT | 975.00 | 198.38 | 167.10 | 170.20 | +90.71 | +84.25% | 1 | 4 | 78.49% |
| SMCI240712P00980000 | 2024-06-27 3:56PM EDT | 980.00 | 108.20 | 172.00 | 174.90 | 0.00 | - | 10 | 19 | 79.32% |
| SMCI240712P00985000 | 2024-07-01 9:46AM EDT | 985.00 | 202.47 | 176.60 | 179.70 | +59.73 | +41.85% | 2 | 4 | 79.73% |
| SMCI240712P00990000 | 2024-06-28 3:12PM EDT | 990.00 | 152.40 | 181.50 | 184.50 | 0.00 | - | 4 | 7 | 80.65% |
| SMCI240712P00995000 | 2024-06-27 9:52AM EDT | 995.00 | 155.30 | 186.30 | 189.20 | 0.00 | - | 2 | 7 | 81.15% |
| SMCI240712P01000000 | 2024-07-01 3:52PM EDT | 1,000.00 | 191.20 | 191.00 | 193.90 | +42.02 | +28.17% | 41 | 11 | 81.37% |
| SMCI240712P01010000 | 2024-07-01 2:04PM EDT | 1,010.00 | 201.60 | 200.50 | 203.60 | +34.08 | +20.34% | 12 | 204 | 82.48% |
| SMCI240712P01020000 | 2024-06-27 9:42AM EDT | 1,020.00 | 185.81 | 210.20 | 213.30 | 0.00 | - | 2 | 201 | 83.86% |
| SMCI240712P01030000 | 2024-07-01 9:46AM EDT | 1,030.00 | 246.00 | 220.00 | 223.00 | +51.90 | +26.74% | 2 | 12 | 85.33% |
| SMCI240712P01040000 | 2024-06-20 10:13AM EDT | 1,040.00 | 115.50 | 229.70 | 232.70 | 0.00 | - | - | 2 | 86.40% |
| SMCI240712P01050000 | 2024-06-28 1:10PM EDT | 1,050.00 | 218.30 | 239.50 | 242.30 | 0.00 | - | 8 | 103 | 87.30% |
| SMCI240712P01060000 | 2024-06-24 9:30AM EDT | 1,060.00 | 194.60 | 249.00 | 252.10 | 0.00 | - | 1 | 102 | 87.72% |
| SMCI240712P01070000 | 2024-07-01 2:08PM EDT | 1,070.00 | 259.00 | 258.90 | 261.90 | +138.30 | +114.58% | 12 | 13 | 89.17% |
| SMCI240712P01080000 | 2024-06-24 9:57AM EDT | 1,080.00 | 227.30 | 268.70 | 271.70 | 0.00 | - | - | 1 | 90.20% |
| SMCI240712P01090000 | 2024-07-01 9:47AM EDT | 1,090.00 | 307.00 | 278.50 | 281.30 | +42.00 | +15.85% | 2 | 13 | 90.36% |
| SMCI240712P01100000 | 2024-06-25 11:34AM EDT | 1,100.00 | 259.20 | 288.40 | 291.20 | 0.00 | - | 2 | 2 | 91.81% |
| SMCI240712P01110000 | 2024-06-20 12:56PM EDT | 1,110.00 | 196.80 | 298.10 | 301.10 | 0.00 | - | - | 1 | 92.37% |
| SMCI240712P01120000 | 2024-06-20 2:37PM EDT | 1,120.00 | 215.50 | 308.00 | 311.00 | 0.00 | - | - | 1 | 93.63% |
| SMCI240712P01130000 | 2024-06-20 3:42PM EDT | 1,130.00 | 227.90 | 317.80 | 320.60 | 0.00 | - | - | 1 | 92.92% |
| SMCI240712P01140000 | 2024-06-20 2:42PM EDT | 1,140.00 | 233.60 | 327.70 | 330.50 | 0.00 | - | 2 | 10 | 93.90% |
| SMCI240712P01160000 | 2024-06-27 11:55AM EDT | 1,160.00 | 301.30 | 347.40 | 350.40 | 0.00 | - | 2 | 2 | 95.56% |
| SMCI240712P01180000 | 2024-06-17 2:43PM EDT | 1,180.00 | 276.90 | 367.20 | 370.00 | 0.00 | - | 2 | 2 | 95.34% |
| SMCI240712P01200000 | 2024-06-27 1:10PM EDT | 1,200.00 | 404.57 | 387.10 | 390.00 | +81.57 | +25.25% | 3 | 12 | 98.14% |
| SMCI240712P01220000 | 2024-06-20 3:41PM EDT | 1,220.00 | 310.30 | 406.80 | 409.70 | 0.00 | - | - | 1 | 96.14% |
| SMCI240712P01240000 | 2024-06-20 2:37PM EDT | 1,240.00 | 325.70 | 426.80 | 429.80 | 0.00 | - | - | 1 | 100.44% |
© 2024 Yahoo. Tutti i diritti riservati.