Italia markets open in 8 hours 10 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
1,0741 +0,0025 (+0,24%) Bitcoin EUR
58.590,05 +156,38 (+0,27%) CMC Crypto 200
1.341,33 +39,26 (+3,02%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240726C00460000 | 2024-06-24 3:17PM EDT | 460.00 | 382.40 | 352.50 | 357.20 | 0.00 | - | - | 2 | 116.72% |
| SMCI240726C00470000 | 2024-07-01 9:56AM EDT | 470.00 | 314.10 | 342.60 | 347.00 | -43.85 | -12.25% | 2 | 1 | 112.45% |
| SMCI240726C00480000 | 2024-07-01 2:03PM EDT | 480.00 | 334.70 | 332.70 | 337.20 | -12.10 | -3.49% | 4 | 1 | 109.84% |
| SMCI240726C00490000 | 2024-06-24 2:47PM EDT | 490.00 | 343.70 | 322.90 | 327.20 | 0.00 | - | - | 2 | 106.82% |
| SMCI240726C00500000 | 2024-07-01 9:50AM EDT | 500.00 | 281.30 | 313.30 | 317.20 | -45.80 | -14.00% | 1 | 13 | 104.50% |
| SMCI240726C00510000 | 2024-07-01 9:56AM EDT | 510.00 | 275.80 | 303.30 | 307.50 | -59.30 | -17.70% | 2 | 3 | 101.81% |
| SMCI240726C00520000 | 2024-07-01 1:12PM EDT | 520.00 | 294.30 | 293.50 | 297.60 | -31.50 | -9.67% | 5 | 4 | 99.10% |
| SMCI240726C00530000 | 2024-07-01 9:56AM EDT | 530.00 | 255.90 | 283.70 | 287.80 | -59.20 | -18.79% | 2 | 3 | 96.64% |
| SMCI240726C00540000 | 2024-06-28 12:10PM EDT | 540.00 | 305.80 | 273.90 | 278.10 | 0.00 | - | 2 | 1 | 94.42% |
| SMCI240726C00550000 | 2024-07-01 1:12PM EDT | 550.00 | 264.70 | 264.40 | 268.40 | -31.10 | -10.51% | 2 | 2 | 92.87% |
| SMCI240726C00560000 | 2024-07-01 2:16PM EDT | 560.00 | 261.70 | 254.60 | 258.80 | -23.80 | -8.34% | 4 | 3 | 90.70% |
| SMCI240726C00570000 | 2024-07-01 1:11PM EDT | 570.00 | 245.80 | 245.00 | 249.20 | -22.10 | -8.25% | 2 | 1 | 88.87% |
| SMCI240726C00580000 | 2024-07-01 10:54AM EDT | 580.00 | 224.15 | 235.50 | 239.60 | -36.75 | -14.09% | 2 | 1 | 87.12% |
| SMCI240726C00590000 | 2024-07-01 11:52AM EDT | 590.00 | 227.80 | 226.10 | 230.40 | -29.40 | -11.43% | 4 | 3 | 86.14% |
| SMCI240726C00600000 | 2024-07-01 11:52AM EDT | 600.00 | 218.60 | 216.90 | 220.70 | -33.00 | -13.12% | 4 | 2 | 84.41% |
| SMCI240726C00610000 | 2024-07-01 11:16AM EDT | 610.00 | 210.00 | 207.40 | 211.60 | -45.50 | -17.81% | 5 | 2 | 83.00% |
| SMCI240726C00620000 | 2024-06-24 3:03PM EDT | 620.00 | 229.40 | 198.30 | 202.50 | 0.00 | - | - | 1 | 81.98% |
| SMCI240726C00640000 | 2024-06-28 12:09PM EDT | 640.00 | 212.40 | 180.40 | 184.80 | 0.00 | - | 2 | 2 | 80.23% |
| SMCI240726C00650000 | 2024-06-28 2:01PM EDT | 650.00 | 204.53 | 171.90 | 175.70 | 0.00 | - | 28 | 12 | 79.19% |
| SMCI240726C00660000 | 2024-06-28 2:01PM EDT | 660.00 | 195.71 | 163.60 | 167.20 | 0.00 | - | 1 | 2 | 78.76% |
| SMCI240726C00670000 | 2024-07-01 2:16PM EDT | 670.00 | 162.40 | 155.20 | 158.80 | -32.60 | -16.72% | 2 | 2 | 78.00% |
| SMCI240726C00690000 | 2024-06-28 10:28AM EDT | 690.00 | 200.00 | 139.20 | 143.00 | 0.00 | - | 6 | 10 | 77.26% |
| SMCI240726C00700000 | 2024-07-01 9:49AM EDT | 700.00 | 113.40 | 131.90 | 135.20 | -37.10 | -24.65% | 10 | 16 | 77.06% |
| SMCI240726C00715000 | 2024-06-25 1:37PM EDT | 715.00 | 156.35 | 120.80 | 124.20 | 0.00 | - | - | 30 | 76.58% |
| SMCI240726C00720000 | 2024-07-01 11:02AM EDT | 720.00 | 115.58 | 117.00 | 121.00 | -37.07 | -24.28% | 1 | 30 | 76.53% |
| SMCI240726C00730000 | 2024-07-01 12:01PM EDT | 730.00 | 116.12 | 110.30 | 113.90 | -55.88 | -32.49% | 3 | 1 | 76.32% |
| SMCI240726C00735000 | 2024-06-17 2:16PM EDT | 735.00 | 209.62 | 106.90 | 110.60 | 0.00 | - | 1 | 1 | 76.24% |
| SMCI240726C00740000 | 2024-07-01 10:41AM EDT | 740.00 | 96.50 | 103.70 | 107.40 | -61.48 | -38.92% | 3 | 4 | 76.28% |
| SMCI240726C00745000 | 2024-07-01 10:41AM EDT | 745.00 | 93.60 | 100.90 | 104.50 | -56.80 | -37.77% | 2 | 2 | 76.69% |
| SMCI240726C00750000 | 2024-07-01 12:38PM EDT | 750.00 | 100.50 | 97.70 | 101.00 | -14.50 | -12.61% | 4 | 24 | 76.36% |
| SMCI240726C00755000 | 2024-07-01 10:41AM EDT | 755.00 | 88.90 | 95.20 | 98.10 | -34.25 | -27.81% | 2 | 3 | 76.80% |
| SMCI240726C00760000 | 2024-07-01 2:45PM EDT | 760.00 | 93.00 | 91.70 | 95.20 | -33.90 | -26.71% | 9 | 3 | 76.51% |
| SMCI240726C00765000 | 2024-06-27 1:42PM EDT | 765.00 | 147.50 | 89.40 | 91.90 | 0.00 | - | 5 | 13 | 76.65% |
| SMCI240726C00770000 | 2024-07-01 2:03PM EDT | 770.00 | 88.60 | 86.20 | 89.40 | -32.70 | -26.96% | 8 | 15 | 76.65% |
| SMCI240726C00775000 | 2024-06-25 11:49AM EDT | 775.00 | 114.60 | 84.00 | 86.70 | 0.00 | - | 2 | 13 | 77.05% |
| SMCI240726C00780000 | 2024-07-01 2:17PM EDT | 780.00 | 87.50 | 80.50 | 83.90 | -31.50 | -26.47% | 19 | 33 | 76.54% |
| SMCI240726C00785000 | 2024-07-01 3:59PM EDT | 785.00 | 81.40 | 78.20 | 81.40 | -90.80 | -52.73% | 10 | 5 | 76.85% |
| SMCI240726C00790000 | 2024-07-01 2:46PM EDT | 790.00 | 76.90 | 75.40 | 78.90 | -30.50 | -28.40% | 104 | 4 | 76.79% |
| SMCI240726C00795000 | 2024-07-01 11:13AM EDT | 795.00 | 76.25 | 73.10 | 76.30 | -9.69 | -11.28% | 13 | 7 | 76.89% |
| SMCI240726C00800000 | 2024-07-01 3:59PM EDT | 800.00 | 71.50 | 70.70 | 73.70 | -8.50 | -10.63% | 108 | 59 | 76.86% |
| SMCI240726C00805000 | 2024-07-01 10:53AM EDT | 805.00 | 66.90 | 68.90 | 71.00 | -10.10 | -13.12% | 1 | 4 | 77.05% |
| SMCI240726C00810000 | 2024-07-01 3:07PM EDT | 810.00 | 69.18 | 67.00 | 68.80 | -9.32 | -11.87% | 22 | 8 | 77.40% |
| SMCI240726C00815000 | 2024-07-01 3:44PM EDT | 815.00 | 64.70 | 64.30 | 65.90 | -20.70 | -24.24% | 59 | 119 | 76.81% |
| SMCI240726C00820000 | 2024-07-01 3:18PM EDT | 820.00 | 63.86 | 62.10 | 64.40 | -6.14 | -8.77% | 94 | 163 | 77.26% |
| SMCI240726C00825000 | 2024-07-01 1:20PM EDT | 825.00 | 60.81 | 60.20 | 62.30 | -9.55 | -13.57% | 26 | 32 | 77.46% |
| SMCI240726C00830000 | 2024-07-01 2:26PM EDT | 830.00 | 60.50 | 58.10 | 60.30 | -6.59 | -9.82% | 70 | 92 | 77.54% |
| SMCI240726C00835000 | 2024-07-01 12:30PM EDT | 835.00 | 60.05 | 56.00 | 58.30 | -8.66 | -12.60% | 4 | 79 | 77.55% |
| SMCI240726C00840000 | 2024-07-01 12:30PM EDT | 840.00 | 58.04 | 54.20 | 56.30 | -6.06 | -9.45% | 17 | 185 | 77.67% |
| SMCI240726C00845000 | 2024-07-01 11:56AM EDT | 845.00 | 54.00 | 52.40 | 54.50 | -6.80 | -11.18% | 12 | 119 | 77.84% |
| SMCI240726C00850000 | 2024-07-01 3:52PM EDT | 850.00 | 51.90 | 50.90 | 52.60 | -8.30 | -13.79% | 133 | 154 | 78.07% |
| SMCI240726C00855000 | 2024-07-01 3:21PM EDT | 855.00 | 50.50 | 49.00 | 50.90 | -10.40 | -17.08% | 8 | 118 | 78.12% |
| SMCI240726C00860000 | 2024-07-01 1:39PM EDT | 860.00 | 50.30 | 47.40 | 49.20 | -5.70 | -10.18% | 11 | 21 | 78.29% |
| SMCI240726C00865000 | 2024-07-01 2:28PM EDT | 865.00 | 47.85 | 45.60 | 47.60 | -16.95 | -26.16% | 7 | 20 | 78.33% |
| SMCI240726C00870000 | 2024-07-01 3:25PM EDT | 870.00 | 46.00 | 44.30 | 45.60 | -6.00 | -11.54% | 64 | 82 | 78.38% |
| SMCI240726C00875000 | 2024-07-01 1:20PM EDT | 875.00 | 43.15 | 42.80 | 44.20 | -8.14 | -15.87% | 15 | 44 | 78.60% |
| SMCI240726C00880000 | 2024-07-01 12:48PM EDT | 880.00 | 41.62 | 41.40 | 42.60 | -7.38 | -15.06% | 12 | 23 | 78.71% |
| SMCI240726C00885000 | 2024-07-01 10:53AM EDT | 885.00 | 38.00 | 39.90 | 41.20 | -10.40 | -21.49% | 5 | 33 | 78.82% |
| SMCI240726C00890000 | 2024-07-01 3:37PM EDT | 890.00 | 39.55 | 38.50 | 39.70 | -7.09 | -15.20% | 17 | 52 | 78.88% |
| SMCI240726C00895000 | 2024-07-01 2:57PM EDT | 895.00 | 38.00 | 37.20 | 38.40 | -4.00 | -9.52% | 6 | 28 | 79.07% |
| SMCI240726C00900000 | 2024-07-01 3:59PM EDT | 900.00 | 36.19 | 36.00 | 37.10 | -6.11 | -14.44% | 248 | 187 | 79.27% |
| SMCI240726C00905000 | 2024-07-01 3:33PM EDT | 905.00 | 35.53 | 34.70 | 35.90 | -7.47 | -17.37% | 5 | 14 | 79.41% |
| SMCI240726C00910000 | 2024-07-01 3:11PM EDT | 910.00 | 34.72 | 33.60 | 34.70 | -11.98 | -25.65% | 7 | 58 | 79.63% |
| SMCI240726C00915000 | 2024-06-28 10:43AM EDT | 915.00 | 35.30 | 32.40 | 33.50 | -21.00 | -37.30% | 1 | 17 | 79.74% |
| SMCI240726C00920000 | 2024-07-01 3:39PM EDT | 920.00 | 32.33 | 31.30 | 32.50 | -4.67 | -12.62% | 14 | 39 | 79.99% |
| SMCI240726C00925000 | 2024-07-01 11:27AM EDT | 925.00 | 35.50 | 30.20 | 31.40 | -7.50 | -17.44% | 2 | 18 | 80.13% |
| SMCI240726C00930000 | 2024-07-01 1:30PM EDT | 930.00 | 29.90 | 29.20 | 30.30 | -11.10 | -27.07% | 103 | 155 | 80.29% |
| SMCI240726C00935000 | 2024-06-27 3:51PM EDT | 935.00 | 58.60 | 28.20 | 29.30 | 0.00 | - | 5 | 6 | 80.46% |
| SMCI240726C00940000 | 2024-07-01 2:56PM EDT | 940.00 | 28.00 | 27.20 | 28.40 | -9.70 | -25.73% | 20 | 93 | 80.66% |
| SMCI240726C00945000 | 2024-07-01 3:42PM EDT | 945.00 | 27.00 | 26.40 | 27.50 | -32.10 | -54.31% | 2 | 3 | 80.95% |
| SMCI240726C00950000 | 2024-07-01 3:55PM EDT | 950.00 | 26.70 | 25.50 | 26.50 | -3.73 | -12.26% | 65 | 130 | 81.07% |
| SMCI240726C00955000 | 2024-06-28 2:22PM EDT | 955.00 | 33.80 | 24.60 | 25.70 | 0.00 | - | 4 | 3 | 81.27% |
| SMCI240726C00960000 | 2024-07-01 1:59PM EDT | 960.00 | 25.50 | 23.80 | 24.90 | -7.69 | -23.17% | 12 | 37 | 81.51% |
| SMCI240726C00965000 | 2024-07-01 2:52PM EDT | 965.00 | 23.20 | 23.00 | 24.00 | -5.15 | -18.17% | 10 | 24 | 81.64% |
| SMCI240726C00970000 | 2024-07-01 2:52PM EDT | 970.00 | 22.48 | 22.30 | 23.30 | -7.63 | -25.34% | 17 | 42 | 81.94% |
| SMCI240726C00975000 | 2024-07-01 3:40PM EDT | 975.00 | 22.35 | 21.60 | 22.70 | -4.65 | -17.22% | 2 | 68 | 82.28% |
| SMCI240726C00980000 | 2024-07-01 9:41AM EDT | 980.00 | 20.00 | 20.90 | 21.80 | -6.80 | -25.37% | 3 | 59 | 82.36% |
| SMCI240726C00985000 | 2024-07-01 10:47AM EDT | 985.00 | 21.40 | 20.20 | 21.10 | -23.49 | -52.33% | 2 | 110 | 82.56% |
| SMCI240726C00990000 | 2024-07-01 9:53AM EDT | 990.00 | 16.86 | 19.50 | 20.50 | -25.88 | -60.55% | 1 | 41 | 82.79% |
| SMCI240726C00995000 | 2024-07-01 2:47PM EDT | 995.00 | 19.25 | 18.90 | 19.90 | -23.05 | -54.49% | 14 | 39 | 83.06% |
| SMCI240726C01000000 | 2024-07-01 3:58PM EDT | 1,000.00 | 19.07 | 18.40 | 19.20 | -2.83 | -12.92% | 129 | 457 | 83.31% |
| SMCI240726C01010000 | 2024-06-28 2:22PM EDT | 1,010.00 | 16.77 | 17.30 | 18.20 | -8.23 | -32.92% | 1 | 19 | 83.94% |
| SMCI240726C01020000 | 2024-07-01 1:51PM EDT | 1,020.00 | 17.80 | 16.30 | 17.10 | -5.20 | -22.61% | 16 | 17 | 84.45% |
| SMCI240726C01030000 | 2024-07-01 2:47PM EDT | 1,030.00 | 15.80 | 15.40 | 16.10 | -5.70 | -26.51% | 3 | 14 | 85.01% |
| SMCI240726C01040000 | 2024-07-01 11:46AM EDT | 1,040.00 | 16.68 | 14.40 | 15.30 | -0.94 | -5.33% | 1 | 16 | 85.54% |
| SMCI240726C01050000 | 2024-07-01 3:21PM EDT | 1,050.00 | 14.14 | 13.70 | 14.40 | -6.21 | -30.52% | 27 | 159 | 86.15% |
| SMCI240726C01060000 | 2024-07-01 3:07PM EDT | 1,060.00 | 13.90 | 13.00 | 13.70 | -4.30 | -23.63% | 3 | 104 | 86.85% |
| SMCI240726C01070000 | 2024-07-01 9:43AM EDT | 1,070.00 | 13.62 | 12.30 | 13.00 | -5.71 | -29.54% | 3 | 5 | 87.45% |
| SMCI240726C01080000 | 2024-06-28 11:11AM EDT | 1,080.00 | 10.40 | 11.70 | 12.40 | -8.60 | -45.26% | 1 | 9 | 88.17% |
| SMCI240726C01090000 | 2024-07-01 11:36AM EDT | 1,090.00 | 13.55 | 11.10 | 11.80 | -0.05 | -0.37% | 4 | 10 | 88.80% |
| SMCI240726C01100000 | 2024-07-01 3:56PM EDT | 1,100.00 | 11.00 | 10.50 | 11.20 | -2.00 | -15.38% | 76 | 146 | 89.34% |
| SMCI240726C01110000 | 2024-07-01 2:03PM EDT | 1,110.00 | 10.00 | 10.10 | 10.80 | -4.62 | -31.60% | 14 | 18 | 90.26% |
| SMCI240726C01120000 | 2024-07-01 3:56PM EDT | 1,120.00 | 10.09 | 9.60 | 10.30 | -2.46 | -19.60% | 11 | 20 | 90.88% |
| SMCI240726C01130000 | 2024-07-01 3:57PM EDT | 1,130.00 | 9.60 | 9.20 | 9.80 | -1.90 | -16.52% | 20 | 42 | 91.53% |
| SMCI240726C01140000 | 2024-07-01 9:31AM EDT | 1,140.00 | 8.97 | 8.70 | 9.40 | -1.80 | -16.71% | 3 | 63 | 92.12% |
| SMCI240726C01160000 | 2024-06-28 12:45PM EDT | 1,160.00 | 10.00 | 8.00 | 8.60 | 0.00 | - | 4 | 29 | 93.48% |
| SMCI240726C01180000 | 2024-07-01 11:07AM EDT | 1,180.00 | 8.30 | 7.30 | 8.00 | -0.40 | -4.60% | 2 | 23 | 94.86% |
| SMCI240726C01200000 | 2024-07-01 3:59PM EDT | 1,200.00 | 7.20 | 6.50 | 7.40 | -1.50 | -17.24% | 439 | 181 | 95.86% |
| SMCI240726C01220000 | 2024-07-01 12:47PM EDT | 1,220.00 | 6.45 | 6.20 | 6.80 | -2.25 | -25.86% | 136 | 128 | 97.41% |
| SMCI240726C01240000 | 2024-07-01 12:00PM EDT | 1,240.00 | 6.70 | 5.70 | 6.30 | -0.33 | -4.69% | 2 | 9 | 98.61% |
| SMCI240726C01260000 | 2024-07-01 12:46PM EDT | 1,260.00 | 5.60 | 5.20 | 5.70 | -2.35 | -29.56% | 10 | 211 | 99.43% |
| SMCI240726C01280000 | 2024-06-28 12:02PM EDT | 1,280.00 | 7.00 | 4.80 | 5.40 | 0.00 | - | 103 | 202 | 100.79% |
| SMCI240726C01300000 | 2024-07-01 3:47PM EDT | 1,300.00 | 4.70 | 4.50 | 5.00 | -2.35 | -33.33% | 3 | 27 | 101.99% |
| SMCI240726C01320000 | 2024-06-24 1:12PM EDT | 1,320.00 | 4.40 | 4.10 | 4.70 | -2.40 | -35.29% | 5 | 4 | 103.03% |
| SMCI240726C01340000 | 2024-06-27 3:20PM EDT | 1,340.00 | 8.10 | 3.90 | 4.40 | 0.00 | - | 1 | 4 | 104.36% |
| SMCI240726C01360000 | 2024-06-28 12:34PM EDT | 1,360.00 | 4.56 | 3.60 | 4.10 | 0.00 | - | 6 | 3 | 105.33% |
| SMCI240726C01380000 | 2024-07-01 11:23AM EDT | 1,380.00 | 4.30 | 3.30 | 3.80 | -0.70 | -14.00% | 2 | 19 | 106.14% |
| SMCI240726C01400000 | 2024-07-01 9:59AM EDT | 1,400.00 | 3.40 | 2.85 | 3.50 | -1.10 | -24.44% | 5 | 20 | 106.37% |
| SMCI240726C01440000 | 2024-06-28 11:15AM EDT | 1,440.00 | 4.11 | 2.50 | 3.10 | 0.00 | - | 10 | 12 | 108.47% |
| SMCI240726C01460000 | 2024-07-01 9:45AM EDT | 1,460.00 | 2.75 | 2.35 | 3.20 | -0.55 | -16.67% | 2 | 14 | 110.39% |
| SMCI240726C01480000 | 2024-07-01 11:17AM EDT | 1,480.00 | 3.05 | 2.15 | 2.70 | -0.95 | -23.75% | 3 | 3 | 110.10% |
| SMCI240726C01500000 | 2024-07-01 2:41PM EDT | 1,500.00 | 2.45 | 1.95 | 2.60 | -1.05 | -30.00% | 10 | 20 | 111.00% |
| SMCI240726C01520000 | 2024-07-01 12:24PM EDT | 1,520.00 | 2.55 | 1.75 | 2.25 | -0.95 | -27.14% | 10 | 16 | 110.79% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240726P00460000 | 2024-07-01 2:06PM EDT | 460.00 | 0.45 | 0.40 | 0.70 | -0.10 | -18.18% | 13 | 20 | 92.63% |
| SMCI240726P00470000 | 2024-06-28 10:59AM EDT | 470.00 | 0.45 | 0.35 | 1.00 | 0.00 | - | 10 | 10 | 91.92% |
| SMCI240726P00480000 | 2024-06-28 10:53AM EDT | 480.00 | 0.60 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 90.01% |
| SMCI240726P00490000 | 2024-06-24 2:03PM EDT | 490.00 | 1.50 | 0.50 | 1.15 | 0.00 | - | 3 | 3 | 88.01% |
| SMCI240726P00500000 | 2024-07-01 1:34PM EDT | 500.00 | 0.85 | 0.60 | 1.25 | +0.10 | +13.33% | 2 | 28 | 86.28% |
| SMCI240726P00510000 | 2024-07-01 3:46PM EDT | 510.00 | 1.00 | 0.70 | 1.40 | +0.25 | +33.33% | 1 | 2 | 84.74% |
| SMCI240726P00520000 | 2024-07-01 3:03PM EDT | 520.00 | 1.05 | 0.80 | 1.30 | -0.50 | -32.26% | 6 | 16 | 81.59% |
| SMCI240726P00530000 | 2024-06-28 1:04PM EDT | 530.00 | 1.22 | 1.00 | 1.70 | 0.00 | - | 11 | 17 | 81.69% |
| SMCI240726P00540000 | 2024-06-17 3:07PM EDT | 540.00 | 2.57 | 1.05 | 2.00 | 0.00 | - | 1 | 13 | 80.16% |
| SMCI240726P00550000 | 2024-07-01 2:48PM EDT | 550.00 | 1.75 | 1.70 | 2.00 | +0.08 | +4.79% | 8 | 17 | 79.64% |
| SMCI240726P00560000 | 2024-07-01 12:53PM EDT | 560.00 | 2.08 | 1.85 | 2.50 | +0.21 | +11.23% | 2 | 20 | 78.76% |
| SMCI240726P00570000 | 2024-06-28 2:44PM EDT | 570.00 | 3.30 | 2.05 | 3.10 | +1.15 | +53.49% | 1 | 33 | 78.04% |
| SMCI240726P00580000 | 2024-07-01 11:50AM EDT | 580.00 | 3.10 | 2.70 | 3.10 | +1.25 | +67.57% | 6 | 92 | 76.60% |
| SMCI240726P00590000 | 2024-07-01 3:17PM EDT | 590.00 | 3.40 | 3.20 | 3.70 | -0.24 | -6.59% | 4 | 126 | 76.06% |
| SMCI240726P00600000 | 2024-07-01 3:02PM EDT | 600.00 | 4.15 | 3.80 | 4.20 | -0.09 | -2.12% | 55 | 483 | 75.18% |
| SMCI240726P00610000 | 2024-07-01 2:40PM EDT | 610.00 | 4.62 | 4.40 | 5.00 | +0.62 | +15.50% | 31 | 29 | 74.60% |
| SMCI240726P00620000 | 2024-07-01 2:40PM EDT | 620.00 | 5.42 | 5.20 | 5.80 | +0.98 | +22.07% | 47 | 32 | 74.02% |
| SMCI240726P00630000 | 2024-07-01 3:36PM EDT | 630.00 | 6.60 | 6.20 | 6.70 | +1.00 | +17.86% | 33 | 56 | 73.57% |
| SMCI240726P00640000 | 2024-07-01 1:51PM EDT | 640.00 | 7.30 | 7.30 | 7.80 | +1.30 | +21.67% | 204 | 71 | 73.19% |
| SMCI240726P00650000 | 2024-07-01 3:02PM EDT | 650.00 | 9.25 | 8.50 | 9.10 | +0.05 | +0.54% | 284 | 172 | 72.83% |
| SMCI240726P00660000 | 2024-07-01 3:04PM EDT | 660.00 | 10.34 | 9.90 | 10.70 | -0.31 | -2.91% | 30 | 105 | 72.69% |
| SMCI240726P00670000 | 2024-07-01 3:53PM EDT | 670.00 | 11.90 | 11.60 | 12.40 | -0.84 | -6.59% | 18 | 102 | 72.58% |
| SMCI240726P00680000 | 2024-07-01 3:53PM EDT | 680.00 | 13.80 | 13.40 | 14.30 | +0.90 | +6.98% | 23 | 138 | 72.38% |
| SMCI240726P00690000 | 2024-07-01 1:23PM EDT | 690.00 | 16.35 | 15.50 | 16.40 | +2.60 | +18.91% | 18 | 117 | 72.28% |
| SMCI240726P00700000 | 2024-07-01 3:11PM EDT | 700.00 | 18.20 | 17.90 | 18.70 | +0.30 | +1.68% | 40 | 257 | 72.22% |
| SMCI240726P00710000 | 2024-07-01 2:55PM EDT | 710.00 | 21.25 | 20.40 | 21.40 | +1.73 | +8.86% | 55 | 87 | 72.20% |
| SMCI240726P00715000 | 2024-07-01 12:02PM EDT | 715.00 | 22.48 | 21.80 | 22.80 | +1.03 | +4.80% | 28 | 464 | 72.20% |
| SMCI240726P00720000 | 2024-07-01 2:55PM EDT | 720.00 | 24.20 | 23.30 | 24.30 | +1.40 | +6.14% | 115 | 59 | 72.26% |
| SMCI240726P00725000 | 2024-06-28 9:57AM EDT | 725.00 | 36.60 | 24.80 | 25.80 | +22.10 | +152.41% | 1 | 28 | 72.23% |
| SMCI240726P00730000 | 2024-07-01 3:50PM EDT | 730.00 | 27.25 | 26.50 | 27.40 | +5.55 | +25.58% | 12 | 45 | 72.32% |
| SMCI240726P00735000 | 2024-06-28 12:13PM EDT | 735.00 | 28.00 | 28.10 | 29.20 | +4.50 | +19.15% | 5 | 37 | 72.39% |
| SMCI240726P00740000 | 2024-07-01 10:26AM EDT | 740.00 | 39.65 | 29.90 | 30.90 | +10.05 | +33.95% | 25 | 111 | 72.43% |
| SMCI240726P00745000 | 2024-07-01 1:02PM EDT | 745.00 | 32.60 | 31.70 | 32.80 | +2.45 | +8.13% | 52 | 16 | 72.53% |
| SMCI240726P00750000 | 2024-07-01 2:56PM EDT | 750.00 | 34.74 | 33.60 | 34.60 | +2.04 | +6.24% | 21 | 239 | 72.53% |
| SMCI240726P00755000 | 2024-07-01 12:42PM EDT | 755.00 | 36.75 | 35.50 | 36.70 | +1.05 | +2.94% | 29 | 57 | 72.64% |
| SMCI240726P00760000 | 2024-07-01 3:57PM EDT | 760.00 | 37.50 | 37.50 | 38.60 | -0.10 | -0.27% | 140 | 87 | 72.60% |
| SMCI240726P00765000 | 2024-07-01 12:29PM EDT | 765.00 | 40.33 | 39.60 | 40.80 | +6.48 | +19.14% | 4 | 91 | 72.73% |
| SMCI240726P00770000 | 2024-07-01 3:56PM EDT | 770.00 | 41.38 | 41.70 | 42.90 | +5.48 | +15.26% | 15 | 137 | 72.72% |
| SMCI240726P00775000 | 2024-07-01 12:42PM EDT | 775.00 | 45.50 | 44.00 | 45.20 | +3.20 | +7.57% | 3 | 19 | 72.87% |
| SMCI240726P00780000 | 2024-07-01 1:32PM EDT | 780.00 | 46.41 | 46.30 | 47.60 | +2.01 | +4.53% | 58 | 162 | 72.99% |
| SMCI240726P00785000 | 2024-07-01 3:49PM EDT | 785.00 | 50.17 | 48.50 | 50.60 | +9.77 | +24.18% | 51 | 98 | 73.34% |
| SMCI240726P00790000 | 2024-07-01 12:02PM EDT | 790.00 | 51.57 | 50.80 | 53.00 | +9.52 | +22.64% | 9 | 103 | 73.31% |
| SMCI240726P00795000 | 2024-07-01 1:04PM EDT | 795.00 | 56.18 | 53.30 | 55.10 | +6.18 | +12.36% | 6 | 15 | 73.14% |
| SMCI240726P00800000 | 2024-07-01 3:26PM EDT | 800.00 | 57.80 | 56.10 | 58.00 | +1.80 | +3.21% | 42 | 108 | 73.54% |
| SMCI240726P00805000 | 2024-07-01 2:54PM EDT | 805.00 | 60.25 | 58.60 | 60.50 | +9.05 | +17.68% | 9 | 28 | 73.46% |
| SMCI240726P00810000 | 2024-07-01 1:40PM EDT | 810.00 | 60.90 | 61.40 | 63.20 | +1.90 | +3.22% | 9 | 60 | 73.59% |
| SMCI240726P00815000 | 2024-07-01 2:18PM EDT | 815.00 | 61.50 | 63.90 | 65.90 | +18.12 | +41.77% | 11 | 39 | 73.48% |
| SMCI240726P00820000 | 2024-07-01 11:55AM EDT | 820.00 | 69.95 | 66.80 | 68.50 | +2.15 | +3.17% | 13 | 47 | 73.47% |
| SMCI240726P00825000 | 2024-07-01 11:50AM EDT | 825.00 | 72.10 | 69.60 | 71.60 | +3.20 | +4.64% | 6 | 32 | 73.61% |
| SMCI240726P00830000 | 2024-07-01 1:44PM EDT | 830.00 | 71.52 | 72.70 | 74.70 | +4.76 | +7.13% | 8 | 86 | 73.87% |
| SMCI240726P00835000 | 2024-07-01 11:21AM EDT | 835.00 | 75.60 | 75.50 | 77.90 | +13.10 | +20.96% | 3 | 63 | 73.94% |
| SMCI240726P00840000 | 2024-07-01 3:12PM EDT | 840.00 | 79.85 | 78.60 | 81.10 | +8.12 | +11.32% | 14 | 68 | 74.11% |
| SMCI240726P00845000 | 2024-07-01 2:31PM EDT | 845.00 | 82.40 | 81.80 | 84.00 | +9.95 | +13.73% | 13 | 50 | 74.10% |
| SMCI240726P00850000 | 2024-07-01 3:12PM EDT | 850.00 | 86.00 | 84.80 | 88.10 | +3.90 | +4.75% | 7 | 57 | 74.61% |
| SMCI240726P00855000 | 2024-06-28 12:06PM EDT | 855.00 | 73.00 | 87.50 | 90.50 | 0.00 | - | 9 | 7 | 73.88% |
| SMCI240726P00860000 | 2024-06-28 3:21PM EDT | 860.00 | 76.00 | 90.80 | 93.90 | 0.00 | - | 5 | 28 | 74.03% |
| SMCI240726P00865000 | 2024-06-28 2:25PM EDT | 865.00 | 81.14 | 94.20 | 98.10 | 0.00 | - | 5 | 13 | 74.64% |
| SMCI240726P00870000 | 2024-07-01 11:06AM EDT | 870.00 | 106.33 | 97.50 | 103.00 | +21.60 | +25.49% | 1 | 27 | 75.56% |
| SMCI240726P00875000 | 2024-07-01 9:55AM EDT | 875.00 | 126.95 | 101.00 | 104.10 | +45.95 | +56.73% | 14 | 12 | 74.26% |
| SMCI240726P00880000 | 2024-07-01 9:44AM EDT | 880.00 | 125.00 | 104.50 | 107.60 | +23.60 | +23.27% | 1 | 18 | 74.34% |
| SMCI240726P00885000 | 2024-07-01 9:58AM EDT | 885.00 | 130.35 | 108.10 | 111.10 | +30.35 | +30.35% | 6 | 7 | 74.42% |
| SMCI240726P00890000 | 2024-06-27 2:47PM EDT | 890.00 | 77.33 | 111.70 | 115.60 | 0.00 | - | 3 | 17 | 75.05% |
| SMCI240726P00895000 | 2024-06-28 9:33AM EDT | 895.00 | 82.98 | 115.40 | 119.40 | 0.00 | - | 1 | 11 | 75.27% |
| SMCI240726P00900000 | 2024-07-01 10:25AM EDT | 900.00 | 138.46 | 119.30 | 122.80 | +34.46 | +33.13% | 2 | 106 | 75.30% |
| SMCI240726P00905000 | 2024-06-21 11:07AM EDT | 905.00 | 88.63 | 122.80 | 127.00 | 0.00 | - | 5 | 4 | 75.53% |
| SMCI240726P00910000 | 2024-06-25 10:15AM EDT | 910.00 | 119.00 | 126.60 | 130.90 | 0.00 | - | 2 | 17 | 75.71% |
| SMCI240726P00915000 | 2024-06-24 9:38AM EDT | 915.00 | 107.95 | 130.50 | 134.70 | 0.00 | - | 100 | 108 | 75.84% |
| SMCI240726P00920000 | 2024-06-24 9:50AM EDT | 920.00 | 116.23 | 134.30 | 138.60 | 0.00 | - | 1 | 27 | 75.91% |
| SMCI240726P00925000 | 2024-06-25 11:22AM EDT | 925.00 | 121.50 | 138.30 | 142.50 | 0.00 | - | 1 | 3 | 76.06% |
| SMCI240726P00930000 | 2024-06-27 9:38AM EDT | 930.00 | 122.20 | 142.20 | 146.40 | 0.00 | - | 1 | 31 | 76.10% |
| SMCI240726P00935000 | 2024-06-28 12:13PM EDT | 935.00 | 130.00 | 146.40 | 150.40 | 0.00 | - | 1 | 105 | 76.36% |
| SMCI240726P00940000 | 2024-06-20 10:11AM EDT | 940.00 | 81.00 | 150.30 | 154.40 | 0.00 | - | 4 | 32 | 76.36% |
| SMCI240726P00945000 | 2024-06-21 10:16AM EDT | 945.00 | 124.77 | 154.40 | 158.50 | 0.00 | - | 1 | 2 | 76.52% |
| SMCI240726P00950000 | 2024-06-27 9:48AM EDT | 950.00 | 129.00 | 158.40 | 161.90 | 0.00 | - | 6 | 22 | 76.06% |
| SMCI240726P00955000 | 2024-06-24 9:49AM EDT | 955.00 | 142.68 | 162.60 | 166.60 | 0.00 | - | 1 | 1 | 76.63% |
| SMCI240726P00960000 | 2024-06-20 11:42AM EDT | 960.00 | 90.68 | 166.80 | 170.70 | 0.00 | - | - | 12 | 76.72% |
| SMCI240726P00970000 | 2024-06-28 12:11PM EDT | 970.00 | 155.00 | 175.30 | 179.20 | 0.00 | - | 1 | 17 | 77.08% |
| SMCI240726P00975000 | 2024-06-21 9:48AM EDT | 975.00 | 137.30 | 179.60 | 183.60 | 0.00 | - | 1 | 1 | 77.34% |
| SMCI240726P00980000 | 2024-06-27 3:51PM EDT | 980.00 | 133.92 | 183.90 | 187.70 | 0.00 | - | 1 | 4 | 77.33% |
| SMCI240726P00985000 | 2024-06-20 10:19AM EDT | 985.00 | 112.90 | 188.30 | 192.20 | 0.00 | - | - | 1 | 77.68% |
| SMCI240726P00990000 | 2024-06-27 12:00PM EDT | 990.00 | 157.73 | 192.60 | 196.20 | 0.00 | - | 2 | 19 | 77.50% |
| SMCI240726P00995000 | 2024-06-20 12:50PM EDT | 995.00 | 127.00 | 196.80 | 200.80 | 0.00 | - | - | 2 | 77.69% |
| SMCI240726P01000000 | 2024-07-01 2:05PM EDT | 1,000.00 | 202.10 | 201.30 | 204.90 | +47.10 | +30.39% | 12 | 15 | 77.66% |
| SMCI240726P01010000 | 2024-06-20 10:12AM EDT | 1,010.00 | 124.50 | 210.20 | 214.00 | 0.00 | - | - | 2 | 78.18% |
| SMCI240726P01020000 | 2024-06-20 10:09AM EDT | 1,020.00 | 124.80 | 219.10 | 223.10 | 0.00 | - | 2 | 10 | 78.57% |
| SMCI240726P01030000 | 2024-06-24 10:50AM EDT | 1,030.00 | 215.40 | 228.20 | 232.00 | 0.00 | - | 1 | 0 | 78.81% |
| SMCI240726P01040000 | 2024-06-20 2:45PM EDT | 1,040.00 | 169.00 | 237.40 | 241.10 | 0.00 | - | - | 2 | 79.21% |
| SMCI240726P01050000 | 2024-06-20 9:43AM EDT | 1,050.00 | 132.75 | 246.80 | 250.20 | 0.00 | - | - | 1 | 79.69% |
| SMCI240726P01060000 | 2024-06-20 2:39PM EDT | 1,060.00 | 185.90 | 255.90 | 259.60 | 0.00 | - | - | 1 | 80.04% |
| SMCI240726P01070000 | 2024-07-01 2:10PM EDT | 1,070.00 | 265.80 | 265.30 | 268.90 | +42.90 | +19.25% | 12 | 1 | 80.49% |
| SMCI240726P01080000 | 2024-06-27 10:41AM EDT | 1,080.00 | 244.30 | 274.40 | 278.70 | 0.00 | - | - | 1 | 81.08% |
| SMCI240726P01090000 | 2024-06-20 2:36PM EDT | 1,090.00 | 206.70 | 283.90 | 288.00 | 0.00 | - | - | 1 | 81.43% |
| SMCI240726P01100000 | 2024-06-27 11:12AM EDT | 1,100.00 | 255.00 | 293.50 | 297.40 | 0.00 | - | - | 3 | 81.93% |
| SMCI240726P01110000 | 2024-06-18 9:49AM EDT | 1,110.00 | 241.90 | 302.70 | 307.00 | 0.00 | - | - | 1 | 82.06% |
| SMCI240726P01130000 | 2024-06-20 2:36PM EDT | 1,130.00 | 239.00 | 321.90 | 326.20 | 0.00 | - | - | 1 | 83.13% |
| SMCI240726P01140000 | 2024-06-20 2:41PM EDT | 1,140.00 | 247.50 | 331.50 | 335.80 | 0.00 | - | - | 1 | 83.53% |
| SMCI240726P01160000 | 2024-06-26 11:51AM EDT | 1,160.00 | 348.50 | 350.90 | 354.90 | 0.00 | - | 2 | 3 | 84.22% |
| SMCI240726P01180000 | 2024-06-20 3:31PM EDT | 1,180.00 | 282.30 | 370.10 | 374.50 | 0.00 | - | - | 12 | 85.08% |
| SMCI240726P01200000 | 2024-06-24 9:47AM EDT | 1,200.00 | 350.00 | 389.90 | 393.70 | 0.00 | - | - | 1 | 86.01% |
| SMCI240726P01220000 | 2024-06-20 2:19PM EDT | 1,220.00 | 316.80 | 409.10 | 413.50 | 0.00 | - | - | 1 | 86.66% |
| SMCI240726P01240000 | 2024-06-28 3:38PM EDT | 1,240.00 | 403.00 | 428.70 | 433.10 | 0.00 | - | 2 | 2 | 87.46% |
| SMCI240726P01260000 | 2024-06-26 11:51AM EDT | 1,260.00 | 444.20 | 448.40 | 452.60 | 0.00 | - | 2 | 2 | 87.99% |
| SMCI240726P01320000 | 2024-06-20 2:45PM EDT | 1,320.00 | 410.90 | 507.40 | 511.50 | 0.00 | - | - | 0 | 88.51% |
| SMCI240726P01340000 | 2024-06-20 2:45PM EDT | 1,340.00 | 428.90 | 527.10 | 531.40 | 0.00 | - | - | 1 | 89.14% |
| SMCI240726P01380000 | 2024-06-20 2:44PM EDT | 1,380.00 | 468.10 | 566.60 | 571.00 | 0.00 | - | - | 0 | 89.11% |
© 2024 Yahoo. Tutti i diritti riservati.