Italia markets open in 3 hours 39 minutes
Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.849,65 +361,75 (+0,94%) EUR/USD
1,0857 +0,0002 (+0,02%) Bitcoin EUR
62.922,29 +545,71 (+0,87%) CMC Crypto 200
1.475,49 +46,92 (+3,28%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00400000 | 2024-05-23 1:00PM EDT | 400.00 | 489.27 | 382.10 | 388.80 | 0.00 | - | - | 2 | 266.16% |
| SMCI240607C00430000 | 2024-05-23 1:00PM EDT | 430.00 | 459.42 | 352.10 | 358.80 | 0.00 | - | - | 2 | 240.14% |
| SMCI240607C00440000 | 2024-05-31 3:44PM EDT | 440.00 | 343.00 | 342.10 | 348.80 | +343.00 | - | 2 | 0 | 231.84% |
| SMCI240607C00500000 | 2024-05-23 12:27PM EDT | 500.00 | 392.47 | 282.20 | 288.90 | 0.00 | - | 7 | 9 | 188.38% |
| SMCI240607C00520000 | 2024-05-31 12:36PM EDT | 520.00 | 244.75 | 262.30 | 269.00 | -128.52 | -34.43% | 1 | 8 | 176.37% |
| SMCI240607C00540000 | 2024-05-14 9:30AM EDT | 540.00 | 243.50 | 242.30 | 249.10 | 0.00 | - | 1 | 2 | 163.31% |
| SMCI240607C00550000 | 2024-05-14 10:24AM EDT | 550.00 | 257.10 | 232.40 | 239.10 | 0.00 | - | 1 | 1 | 157.37% |
| SMCI240607C00580000 | 2024-05-13 10:06AM EDT | 580.00 | 204.00 | 202.50 | 209.20 | 0.00 | - | 1 | 2 | 138.75% |
| SMCI240607C00590000 | 2024-05-31 10:56AM EDT | 590.00 | 183.73 | 192.60 | 199.30 | -54.17 | -22.77% | 1 | 1 | 133.72% |
| SMCI240607C00600000 | 2024-05-31 3:48PM EDT | 600.00 | 185.00 | 182.70 | 189.40 | -45.00 | -19.57% | 5 | 9 | 128.56% |
| SMCI240607C00610000 | 2024-05-21 11:13AM EDT | 610.00 | 166.90 | 172.80 | 179.50 | -142.98 | -46.14% | 1 | 1 | 123.32% |
| SMCI240607C00620000 | 2024-05-31 10:59AM EDT | 620.00 | 153.90 | 162.90 | 169.60 | -46.10 | -23.05% | 1 | 2 | 117.97% |
| SMCI240607C00630000 | 2024-05-14 10:34AM EDT | 630.00 | 196.95 | 153.10 | 159.70 | 0.00 | - | 2 | 2 | 113.14% |
| SMCI240607C00640000 | 2024-05-06 11:25AM EDT | 640.00 | 190.10 | 143.30 | 149.90 | 0.00 | - | 2 | 2 | 108.69% |
| SMCI240607C00650000 | 2024-05-31 2:58PM EDT | 650.00 | 124.98 | 133.50 | 140.10 | -128.42 | -50.68% | 20 | 84 | 103.96% |
| SMCI240607C00660000 | 2024-05-31 10:35AM EDT | 660.00 | 115.28 | 123.90 | 130.40 | -40.62 | -26.06% | 4 | 3 | 100.34% |
| SMCI240607C00670000 | 2024-05-29 2:35PM EDT | 670.00 | 173.57 | 114.40 | 120.80 | +173.57 | - | - | 1 | 97.05% |
| SMCI240607C00675000 | 2024-05-10 9:52AM EDT | 675.00 | 164.10 | 109.70 | 116.10 | 0.00 | - | 2 | 0 | 95.73% |
| SMCI240607C00680000 | 2024-05-29 2:35PM EDT | 680.00 | 98.25 | 105.10 | 111.40 | -65.77 | -40.10% | 1 | 2 | 94.54% |
| SMCI240607C00685000 | 2024-05-13 10:07AM EDT | 685.00 | 93.85 | 100.50 | 106.70 | -21.81 | -18.86% | 1 | 1 | 93.15% |
| SMCI240607C00690000 | 2024-05-31 2:58PM EDT | 690.00 | 88.12 | 96.00 | 102.10 | -109.35 | -55.38% | 21 | 5 | 92.16% |
| SMCI240607C00695000 | 2024-05-31 9:38AM EDT | 695.00 | 84.50 | 91.50 | 97.60 | -107.40 | -55.97% | 4 | 1 | 91.20% |
| SMCI240607C00700000 | 2024-05-31 3:45PM EDT | 700.00 | 91.00 | 88.30 | 92.50 | -49.00 | -35.00% | 89 | 46 | 91.77% |
| SMCI240607C00705000 | 2024-05-31 3:49PM EDT | 705.00 | 85.00 | 83.40 | 87.60 | -120.00 | -58.54% | 3 | 1 | 88.28% |
| SMCI240607C00710000 | 2024-05-31 3:44PM EDT | 710.00 | 80.00 | 79.40 | 83.60 | +5.00 | +6.67% | 5 | 2 | 88.93% |
| SMCI240607C00715000 | 2024-05-15 3:13PM EDT | 715.00 | 236.22 | 74.70 | 79.90 | 0.00 | - | 3 | 3 | 88.26% |
| SMCI240607C00720000 | 2024-05-31 1:59PM EDT | 720.00 | 74.00 | 71.10 | 75.50 | -139.45 | -65.33% | 102 | 39 | 88.09% |
| SMCI240607C00725000 | 2024-05-31 3:15PM EDT | 725.00 | 61.06 | 66.70 | 71.10 | -155.84 | -71.85% | 5 | 7 | 86.02% |
| SMCI240607C00730000 | 2024-05-31 3:15PM EDT | 730.00 | 58.30 | 63.10 | 67.00 | -104.70 | -64.23% | 30 | 23 | 85.80% |
| SMCI240607C00735000 | 2024-05-31 3:51PM EDT | 735.00 | 58.57 | 59.80 | 62.90 | -120.50 | -67.29% | 23 | 32 | 85.74% |
| SMCI240607C00740000 | 2024-05-31 12:39PM EDT | 740.00 | 56.62 | 56.00 | 59.30 | -160.58 | -73.93% | 12 | 3 | 85.31% |
| SMCI240607C00745000 | 2024-05-31 1:20PM EDT | 745.00 | 54.40 | 52.10 | 55.50 | -13.80 | -20.23% | 23 | 16 | 84.05% |
| SMCI240607C00750000 | 2024-05-31 3:42PM EDT | 750.00 | 48.00 | 49.50 | 52.90 | -65.70 | -57.78% | 138 | 41 | 86.39% |
| SMCI240607C00755000 | 2024-05-31 3:09PM EDT | 755.00 | 40.70 | 45.80 | 48.70 | -57.30 | -58.47% | 30 | 15 | 84.16% |
| SMCI240607C00760000 | 2024-05-31 3:57PM EDT | 760.00 | 44.00 | 43.10 | 45.70 | -62.00 | -58.49% | 340 | 27 | 84.89% |
| SMCI240607C00765000 | 2024-05-31 3:56PM EDT | 765.00 | 40.55 | 40.00 | 42.10 | -46.05 | -53.18% | 386 | 6 | 83.80% |
| SMCI240607C00770000 | 2024-05-31 3:59PM EDT | 770.00 | 37.60 | 38.10 | 39.60 | -95.75 | -71.80% | 1,635 | 10 | 85.61% |
| SMCI240607C00775000 | 2024-05-31 3:59PM EDT | 775.00 | 36.00 | 34.90 | 36.00 | -97.65 | -73.06% | 1,115 | 16 | 83.69% |
| SMCI240607C00780000 | 2024-05-31 3:59PM EDT | 780.00 | 32.89 | 32.40 | 34.10 | -42.11 | -56.15% | 886 | 30 | 84.75% |
| SMCI240607C00785000 | 2024-05-31 3:59PM EDT | 785.00 | 30.66 | 30.00 | 31.00 | -44.77 | -59.35% | 553 | 24 | 83.94% |
| SMCI240607C00790000 | 2024-05-31 3:59PM EDT | 790.00 | 27.47 | 27.40 | 28.50 | -41.71 | -60.29% | 687 | 69 | 83.32% |
| SMCI240607C00795000 | 2024-05-31 3:57PM EDT | 795.00 | 25.80 | 25.20 | 26.50 | -38.74 | -60.02% | 392 | 16 | 83.59% |
| SMCI240607C00800000 | 2024-05-31 3:59PM EDT | 800.00 | 23.60 | 23.10 | 24.10 | -38.00 | -61.69% | 2,785 | 155 | 83.09% |
| SMCI240607C00805000 | 2024-05-31 3:51PM EDT | 805.00 | 21.90 | 21.20 | 21.90 | -37.60 | -63.19% | 681 | 32 | 82.80% |
| SMCI240607C00810000 | 2024-05-31 3:59PM EDT | 810.00 | 20.10 | 19.40 | 20.60 | -35.45 | -63.82% | 808 | 57 | 83.58% |
| SMCI240607C00815000 | 2024-05-31 3:59PM EDT | 815.00 | 18.50 | 17.70 | 18.80 | -34.10 | -64.83% | 474 | 60 | 83.46% |
| SMCI240607C00820000 | 2024-05-31 3:56PM EDT | 820.00 | 16.70 | 16.20 | 17.30 | -33.35 | -66.63% | 791 | 184 | 83.74% |
| SMCI240607C00825000 | 2024-05-31 3:59PM EDT | 825.00 | 15.54 | 14.80 | 15.80 | -31.46 | -66.94% | 334 | 102 | 83.86% |
| SMCI240607C00830000 | 2024-05-31 3:59PM EDT | 830.00 | 14.00 | 13.50 | 14.30 | -30.50 | -68.54% | 605 | 273 | 83.80% |
| SMCI240607C00832500 | 2024-05-31 3:48PM EDT | 832.50 | 13.10 | 13.00 | 13.90 | -20.30 | -60.78% | 460 | 37 | 84.45% |
| SMCI240607C00835000 | 2024-05-31 3:56PM EDT | 835.00 | 12.79 | 12.40 | 13.20 | -29.31 | -69.62% | 544 | 217 | 84.39% |
| SMCI240607C00837500 | 2024-05-31 3:55PM EDT | 837.50 | 11.80 | 11.80 | 12.60 | -25.70 | -68.53% | 89 | 39 | 84.42% |
| SMCI240607C00840000 | 2024-05-31 3:59PM EDT | 840.00 | 11.76 | 11.20 | 12.00 | -27.74 | -70.23% | 692 | 410 | 84.37% |
| SMCI240607C00842500 | 2024-05-31 3:59PM EDT | 842.50 | 11.07 | 10.80 | 11.50 | -22.53 | -67.05% | 78 | 57 | 84.75% |
| SMCI240607C00845000 | 2024-05-31 3:59PM EDT | 845.00 | 10.50 | 10.30 | 11.00 | -26.80 | -71.85% | 241 | 308 | 84.90% |
| SMCI240607C00847500 | 2024-05-31 3:49PM EDT | 847.50 | 9.83 | 9.80 | 10.60 | -17.27 | -63.73% | 146 | 29 | 85.15% |
| SMCI240607C00850000 | 2024-05-31 3:59PM EDT | 850.00 | 9.80 | 9.40 | 10.00 | -25.20 | -72.00% | 2,505 | 538 | 85.16% |
| SMCI240607C00852500 | 2024-05-31 3:45PM EDT | 852.50 | 8.73 | 8.90 | 9.50 | -18.26 | -67.65% | 45 | 13 | 85.08% |
| SMCI240607C00855000 | 2024-05-31 3:44PM EDT | 855.00 | 9.00 | 8.50 | 9.20 | -25.74 | -74.09% | 175 | 173 | 85.50% |
| SMCI240607C00857500 | 2024-05-31 3:57PM EDT | 857.50 | 8.40 | 8.20 | 8.90 | -20.20 | -70.63% | 65 | 17 | 86.07% |
| SMCI240607C00860000 | 2024-05-31 3:59PM EDT | 860.00 | 8.20 | 7.90 | 8.40 | -22.00 | -72.85% | 276 | 179 | 86.18% |
| SMCI240607C00862500 | 2024-05-31 3:56PM EDT | 862.50 | 7.60 | 7.40 | 8.10 | -21.40 | -73.79% | 11 | 58 | 86.22% |
| SMCI240607C00865000 | 2024-05-31 3:58PM EDT | 865.00 | 7.18 | 7.10 | 7.70 | -21.78 | -75.21% | 65 | 84 | 86.41% |
| SMCI240607C00867500 | 2024-05-31 3:56PM EDT | 867.50 | 6.90 | 6.80 | 7.20 | -23.13 | -77.02% | 23 | 48 | 86.32% |
| SMCI240607C00870000 | 2024-05-31 3:59PM EDT | 870.00 | 6.80 | 6.50 | 6.90 | -19.71 | -74.35% | 484 | 154 | 86.58% |
| SMCI240607C00872500 | 2024-05-31 2:27PM EDT | 872.50 | 4.83 | 6.20 | 6.80 | -20.97 | -81.28% | 18 | 134 | 87.24% |
| SMCI240607C00875000 | 2024-05-31 3:57PM EDT | 875.00 | 6.10 | 5.90 | 6.50 | -20.90 | -77.41% | 431 | 198 | 87.41% |
| SMCI240607C00877500 | 2024-05-31 3:55PM EDT | 877.50 | 5.75 | 5.70 | 6.20 | -21.27 | -78.72% | 29 | 35 | 87.74% |
| SMCI240607C00880000 | 2024-05-31 3:52PM EDT | 880.00 | 5.80 | 5.50 | 6.00 | -18.30 | -75.93% | 327 | 310 | 88.27% |
| SMCI240607C00882500 | 2024-05-31 2:35PM EDT | 882.50 | 4.20 | 5.20 | 5.80 | -20.20 | -82.79% | 36 | 161 | 88.51% |
| SMCI240607C00885000 | 2024-05-31 3:58PM EDT | 885.00 | 5.10 | 5.00 | 5.50 | -16.90 | -76.82% | 207 | 292 | 88.70% |
| SMCI240607C00887500 | 2024-05-31 3:20PM EDT | 887.50 | 4.20 | 4.80 | 5.30 | -18.10 | -81.17% | 59 | 93 | 89.09% |
| SMCI240607C00890000 | 2024-05-31 3:55PM EDT | 890.00 | 4.70 | 4.60 | 5.00 | -15.78 | -77.05% | 186 | 252 | 89.17% |
| SMCI240607C00895000 | 2024-05-31 3:49PM EDT | 895.00 | 4.20 | 4.20 | 4.60 | -15.60 | -78.79% | 174 | 312 | 89.71% |
| SMCI240607C00900000 | 2024-05-31 3:59PM EDT | 900.00 | 4.10 | 4.00 | 4.20 | -13.60 | -76.84% | 2,051 | 658 | 90.63% |
| SMCI240607C00905000 | 2024-05-31 3:56PM EDT | 905.00 | 3.60 | 3.60 | 4.00 | -13.70 | -79.19% | 104 | 242 | 91.41% |
| SMCI240607C00910000 | 2024-05-31 3:56PM EDT | 910.00 | 3.43 | 3.30 | 3.70 | -12.39 | -78.32% | 121 | 181 | 92.02% |
| SMCI240607C00915000 | 2024-05-31 3:40PM EDT | 915.00 | 3.20 | 3.10 | 3.40 | -11.30 | -77.93% | 52 | 109 | 92.80% |
| SMCI240607C00920000 | 2024-05-31 3:57PM EDT | 920.00 | 3.10 | 2.85 | 3.20 | -11.75 | -79.12% | 277 | 173 | 93.63% |
| SMCI240607C00925000 | 2024-05-31 3:59PM EDT | 925.00 | 2.74 | 2.60 | 3.10 | -10.25 | -78.91% | 67 | 165 | 94.69% |
| SMCI240607C00930000 | 2024-05-31 3:59PM EDT | 930.00 | 2.61 | 2.50 | 2.85 | -9.33 | -78.14% | 122 | 157 | 95.64% |
| SMCI240607C00935000 | 2024-05-31 3:52PM EDT | 935.00 | 2.25 | 2.30 | 2.60 | -8.95 | -79.91% | 96 | 57 | 96.06% |
| SMCI240607C00940000 | 2024-05-31 3:53PM EDT | 940.00 | 2.15 | 2.25 | 2.40 | -8.42 | -79.66% | 194 | 201 | 97.19% |
| SMCI240607C00945000 | 2024-05-31 2:57PM EDT | 945.00 | 2.05 | 1.95 | 2.30 | -7.71 | -79.00% | 48 | 67 | 97.56% |
| SMCI240607C00950000 | 2024-05-31 3:58PM EDT | 950.00 | 1.95 | 1.90 | 2.15 | -7.25 | -78.80% | 675 | 516 | 98.73% |
| SMCI240607C00955000 | 2024-05-31 3:46PM EDT | 955.00 | 1.92 | 1.70 | 2.05 | -6.38 | -76.87% | 22 | 113 | 99.32% |
| SMCI240607C00960000 | 2024-05-31 3:48PM EDT | 960.00 | 1.66 | 1.60 | 1.90 | -7.14 | -81.14% | 122 | 194 | 100.05% |
| SMCI240607C00965000 | 2024-05-31 11:12AM EDT | 965.00 | 1.25 | 1.50 | 1.85 | -6.31 | -83.47% | 22 | 91 | 101.23% |
| SMCI240607C00970000 | 2024-05-31 3:58PM EDT | 970.00 | 1.56 | 1.40 | 1.70 | -5.69 | -78.48% | 295 | 275 | 101.76% |
| SMCI240607C00975000 | 2024-05-31 3:59PM EDT | 975.00 | 1.50 | 1.35 | 1.65 | -5.20 | -77.61% | 44 | 137 | 103.10% |
| SMCI240607C00980000 | 2024-05-31 3:49PM EDT | 980.00 | 1.34 | 1.25 | 1.50 | -4.78 | -78.10% | 86 | 149 | 103.44% |
| SMCI240607C00985000 | 2024-05-31 3:59PM EDT | 985.00 | 1.25 | 1.15 | 1.45 | -5.05 | -80.16% | 37 | 70 | 104.32% |
| SMCI240607C00990000 | 2024-05-31 3:27PM EDT | 990.00 | 1.20 | 1.05 | 1.35 | -4.90 | -80.33% | 46 | 176 | 104.74% |
| SMCI240607C00995000 | 2024-05-31 3:41PM EDT | 995.00 | 1.04 | 1.05 | 1.30 | -4.76 | -82.07% | 43 | 86 | 106.20% |
| SMCI240607C01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 1.05 | 1.05 | 1.15 | -3.85 | -78.57% | 1,943 | 1,900 | 106.86% |
| SMCI240607C01010000 | 2024-05-31 3:58PM EDT | 1,010.00 | 0.95 | 0.85 | 1.05 | -3.28 | -77.54% | 34 | 100 | 107.86% |
| SMCI240607C01020000 | 2024-05-31 3:55PM EDT | 1,020.00 | 0.85 | 0.70 | 0.95 | -3.25 | -79.27% | 110 | 334 | 108.94% |
| SMCI240607C01030000 | 2024-05-31 3:29PM EDT | 1,030.00 | 0.68 | 0.65 | 0.90 | -2.72 | -80.00% | 53 | 119 | 111.23% |
| SMCI240607C01040000 | 2024-05-31 3:57PM EDT | 1,040.00 | 0.64 | 0.55 | 0.80 | -2.36 | -78.67% | 62 | 105 | 112.26% |
| SMCI240607C01050000 | 2024-05-31 3:58PM EDT | 1,050.00 | 0.60 | 0.60 | 0.75 | -1.99 | -76.83% | 278 | 458 | 115.43% |
| SMCI240607C01060000 | 2024-05-31 3:59PM EDT | 1,060.00 | 0.50 | 0.50 | 0.70 | -1.87 | -78.90% | 58 | 204 | 116.65% |
| SMCI240607C01070000 | 2024-05-31 3:50PM EDT | 1,070.00 | 0.60 | 0.35 | 0.60 | -1.50 | -71.43% | 37 | 168 | 116.02% |
| SMCI240607C01080000 | 2024-05-31 3:45PM EDT | 1,080.00 | 0.40 | 0.30 | 0.60 | -1.56 | -79.59% | 69 | 166 | 118.16% |
| SMCI240607C01090000 | 2024-05-31 3:59PM EDT | 1,090.00 | 0.50 | 0.30 | 0.55 | -1.24 | -71.26% | 28 | 62 | 120.22% |
| SMCI240607C01100000 | 2024-05-31 3:35PM EDT | 1,100.00 | 0.30 | 0.25 | 0.50 | -1.20 | -80.00% | 167 | 422 | 121.09% |
| SMCI240607C01110000 | 2024-05-31 3:56PM EDT | 1,110.00 | 0.35 | 0.25 | 0.45 | -1.20 | -77.42% | 29 | 106 | 122.85% |
| SMCI240607C01120000 | 2024-05-31 12:29PM EDT | 1,120.00 | 0.25 | 0.15 | 0.40 | -1.05 | -80.77% | 9 | 101 | 122.07% |
| SMCI240607C01130000 | 2024-05-31 12:21PM EDT | 1,130.00 | 0.21 | 0.15 | 0.40 | -0.97 | -82.20% | 14 | 197 | 124.71% |
| SMCI240607C01140000 | 2024-05-31 2:47PM EDT | 1,140.00 | 0.16 | 0.10 | 0.35 | -0.89 | -84.76% | 478 | 263 | 124.51% |
| SMCI240607C01160000 | 2024-05-31 3:16PM EDT | 1,160.00 | 0.25 | 0.05 | 0.25 | -0.65 | -72.22% | 16 | 240 | 124.02% |
| SMCI240607C01180000 | 2024-05-31 3:53PM EDT | 1,180.00 | 0.20 | 0.10 | 0.30 | -0.65 | -76.47% | 44 | 183 | 132.81% |
| SMCI240607C01200000 | 2024-05-31 3:59PM EDT | 1,200.00 | 0.15 | 0.15 | 0.20 | -0.44 | -74.58% | 94 | 380 | 135.55% |
| SMCI240607C01220000 | 2024-05-31 3:40PM EDT | 1,220.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 235 | 964 | 132.81% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00370000 | 2024-05-31 1:13PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 272 | 406 | 201.56% |
| SMCI240607P00380000 | 2024-05-30 11:29AM EDT | 380.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 7 | 23 | 224.61% |
| SMCI240607P00390000 | 2024-05-31 3:43PM EDT | 390.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 50 | 59 | 206.64% |
| SMCI240607P00400000 | 2024-05-31 3:31PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 31 | 28 | 199.61% |
| SMCI240607P00410000 | 2024-05-31 3:41PM EDT | 410.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 2 | 48 | 185.94% |
| SMCI240607P00420000 | 2024-05-16 11:44AM EDT | 420.00 | 0.17 | 0.00 | 0.20 | -0.33 | -66.00% | 2 | 2 | 191.41% |
| SMCI240607P00430000 | 2024-05-02 11:59AM EDT | 430.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | - | 1 | 184.38% |
| SMCI240607P00440000 | 2024-05-15 10:26AM EDT | 440.00 | 0.51 | 0.00 | 0.20 | 0.00 | - | - | 2 | 177.93% |
| SMCI240607P00450000 | 2024-05-31 3:41PM EDT | 450.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 69 | 31 | 166.80% |
| SMCI240607P00460000 | 2024-05-23 1:06PM EDT | 460.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 21 | 4 | 168.75% |
| SMCI240607P00470000 | 2024-05-23 1:06PM EDT | 470.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 11 | 33 | 162.50% |
| SMCI240607P00480000 | 2024-05-28 12:56PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 9 | 156.45% |
| SMCI240607P00490000 | 2024-05-15 2:31PM EDT | 490.00 | 0.15 | 0.05 | 0.25 | -0.35 | -70.00% | 5 | 15 | 153.13% |
| SMCI240607P00500000 | 2024-05-31 3:15PM EDT | 500.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 60 | 206 | 141.02% |
| SMCI240607P00510000 | 2024-05-30 10:58AM EDT | 510.00 | 0.10 | 0.00 | 0.25 | -0.35 | -77.78% | 1 | 6 | 138.48% |
| SMCI240607P00520000 | 2024-05-31 3:53PM EDT | 520.00 | 0.16 | 0.00 | 0.20 | -0.39 | -70.91% | 38 | 28 | 129.69% |
| SMCI240607P00530000 | 2024-05-29 12:11PM EDT | 530.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 129.69% |
| SMCI240607P00540000 | 2024-05-31 3:59PM EDT | 540.00 | 0.15 | 0.15 | 0.35 | -0.14 | -48.28% | 4 | 36 | 131.45% |
| SMCI240607P00550000 | 2024-05-31 3:59PM EDT | 550.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 54 | 115 | 120.51% |
| SMCI240607P00560000 | 2024-05-31 3:39PM EDT | 560.00 | 0.35 | 0.05 | 0.30 | -0.15 | -30.00% | 15 | 26 | 114.94% |
| SMCI240607P00570000 | 2024-05-31 3:18PM EDT | 570.00 | 0.25 | 0.10 | 0.35 | -0.41 | -62.12% | 67 | 32 | 112.70% |
| SMCI240607P00580000 | 2024-05-31 3:31PM EDT | 580.00 | 0.35 | 0.05 | 0.45 | +0.10 | +40.00% | 51 | 16 | 108.59% |
| SMCI240607P00590000 | 2024-05-31 3:38PM EDT | 590.00 | 0.50 | 0.15 | 0.45 | +0.12 | +31.58% | 56 | 53 | 105.47% |
| SMCI240607P00600000 | 2024-05-31 3:55PM EDT | 600.00 | 0.45 | 0.25 | 0.45 | +0.20 | +80.00% | 522 | 192 | 101.95% |
| SMCI240607P00610000 | 2024-05-31 3:49PM EDT | 610.00 | 0.50 | 0.35 | 0.60 | +0.02 | +4.17% | 282 | 44 | 100.59% |
| SMCI240607P00620000 | 2024-05-31 3:44PM EDT | 620.00 | 0.68 | 0.45 | 0.70 | +0.28 | +70.00% | 457 | 34 | 97.61% |
| SMCI240607P00630000 | 2024-05-31 3:52PM EDT | 630.00 | 0.68 | 0.55 | 0.85 | +0.16 | +30.77% | 118 | 87 | 94.73% |
| SMCI240607P00640000 | 2024-05-31 3:44PM EDT | 640.00 | 0.85 | 0.70 | 0.90 | +0.19 | +28.79% | 195 | 72 | 90.82% |
| SMCI240607P00650000 | 2024-05-31 3:59PM EDT | 650.00 | 1.09 | 1.00 | 1.30 | +0.24 | +28.24% | 1,076 | 252 | 90.55% |
| SMCI240607P00660000 | 2024-05-31 3:51PM EDT | 660.00 | 1.58 | 1.30 | 1.65 | +0.53 | +50.48% | 191 | 77 | 88.55% |
| SMCI240607P00670000 | 2024-05-31 3:58PM EDT | 670.00 | 1.90 | 1.75 | 2.10 | +0.70 | +58.33% | 324 | 100 | 86.96% |
| SMCI240607P00675000 | 2024-05-31 3:59PM EDT | 675.00 | 2.20 | 2.05 | 2.40 | +0.80 | +57.14% | 178 | 96 | 86.44% |
| SMCI240607P00680000 | 2024-05-31 3:58PM EDT | 680.00 | 2.40 | 2.40 | 2.70 | +0.95 | +65.52% | 367 | 122 | 85.80% |
| SMCI240607P00685000 | 2024-05-31 3:51PM EDT | 685.00 | 3.08 | 2.70 | 3.20 | +1.36 | +79.07% | 81 | 200 | 85.41% |
| SMCI240607P00690000 | 2024-05-31 3:58PM EDT | 690.00 | 3.30 | 3.20 | 3.60 | +1.20 | +57.14% | 235 | 223 | 85.01% |
| SMCI240607P00695000 | 2024-05-31 3:54PM EDT | 695.00 | 3.91 | 3.60 | 4.00 | +1.73 | +79.36% | 246 | 97 | 83.96% |
| SMCI240607P00700000 | 2024-05-31 3:59PM EDT | 700.00 | 4.30 | 4.10 | 4.60 | +1.65 | +62.26% | 4,235 | 509 | 83.51% |
| SMCI240607P00705000 | 2024-05-31 3:58PM EDT | 705.00 | 4.95 | 4.80 | 5.20 | +2.15 | +76.79% | 184 | 134 | 83.25% |
| SMCI240607P00710000 | 2024-05-31 3:57PM EDT | 710.00 | 5.70 | 5.50 | 6.00 | +2.30 | +67.65% | 398 | 233 | 83.11% |
| SMCI240607P00715000 | 2024-05-31 3:50PM EDT | 715.00 | 6.60 | 6.20 | 6.80 | +3.00 | +83.33% | 463 | 101 | 82.57% |
| SMCI240607P00720000 | 2024-05-31 3:54PM EDT | 720.00 | 7.37 | 7.10 | 7.70 | +3.17 | +75.48% | 334 | 185 | 82.35% |
| SMCI240607P00725000 | 2024-05-31 3:45PM EDT | 725.00 | 7.80 | 8.00 | 8.60 | +3.14 | +67.38% | 249 | 106 | 81.75% |
| SMCI240607P00730000 | 2024-05-31 3:57PM EDT | 730.00 | 9.40 | 9.20 | 9.70 | +4.30 | +84.31% | 297 | 172 | 81.76% |
| SMCI240607P00735000 | 2024-05-31 3:57PM EDT | 735.00 | 10.50 | 10.20 | 11.00 | +4.50 | +75.00% | 290 | 161 | 81.37% |
| SMCI240607P00740000 | 2024-05-31 3:59PM EDT | 740.00 | 11.97 | 11.50 | 12.30 | +5.50 | +85.01% | 464 | 309 | 81.13% |
| SMCI240607P00745000 | 2024-05-31 3:59PM EDT | 745.00 | 13.44 | 13.00 | 13.70 | +6.22 | +86.15% | 229 | 140 | 81.02% |
| SMCI240607P00750000 | 2024-05-31 3:58PM EDT | 750.00 | 15.20 | 14.50 | 15.30 | +7.40 | +94.87% | 3,710 | 588 | 80.83% |
| SMCI240607P00755000 | 2024-05-31 3:52PM EDT | 755.00 | 17.00 | 16.10 | 17.00 | +7.90 | +86.81% | 259 | 223 | 80.57% |
| SMCI240607P00760000 | 2024-05-31 3:57PM EDT | 760.00 | 18.90 | 17.90 | 18.90 | +8.70 | +85.29% | 722 | 281 | 80.52% |
| SMCI240607P00765000 | 2024-05-31 3:59PM EDT | 765.00 | 20.90 | 19.80 | 20.90 | +9.80 | +88.29% | 859 | 192 | 80.39% |
| SMCI240607P00770000 | 2024-05-31 3:57PM EDT | 770.00 | 21.90 | 21.80 | 23.00 | +9.63 | +78.48% | 2,542 | 316 | 80.16% |
| SMCI240607P00775000 | 2024-05-31 3:59PM EDT | 775.00 | 24.50 | 24.20 | 25.30 | +11.50 | +88.46% | 1,084 | 290 | 80.40% |
| SMCI240607P00780000 | 2024-05-31 3:59PM EDT | 780.00 | 26.94 | 26.50 | 27.50 | +12.34 | +84.52% | 1,517 | 744 | 79.97% |
| SMCI240607P00785000 | 2024-05-31 3:58PM EDT | 785.00 | 30.00 | 28.90 | 30.20 | +13.90 | +86.34% | 501 | 97 | 80.01% |
| SMCI240607P00790000 | 2024-05-31 3:58PM EDT | 790.00 | 32.30 | 31.40 | 32.90 | +14.55 | +81.97% | 834 | 219 | 79.80% |
| SMCI240607P00795000 | 2024-05-31 3:37PM EDT | 795.00 | 34.84 | 34.20 | 35.70 | +15.84 | +83.37% | 517 | 250 | 79.78% |
| SMCI240607P00800000 | 2024-05-31 3:57PM EDT | 800.00 | 38.25 | 36.70 | 39.30 | +17.53 | +84.60% | 2,311 | 1,158 | 80.08% |
| SMCI240607P00805000 | 2024-05-31 3:46PM EDT | 805.00 | 43.38 | 39.10 | 42.20 | +20.93 | +93.23% | 299 | 148 | 78.91% |
| SMCI240607P00810000 | 2024-05-31 3:25PM EDT | 810.00 | 45.33 | 42.80 | 45.40 | +20.95 | +85.93% | 298 | 493 | 79.63% |
| SMCI240607P00815000 | 2024-05-31 3:55PM EDT | 815.00 | 48.60 | 46.70 | 48.70 | +23.05 | +90.22% | 183 | 137 | 80.44% |
| SMCI240607P00820000 | 2024-05-31 3:48PM EDT | 820.00 | 51.65 | 49.50 | 52.40 | +24.00 | +86.80% | 282 | 267 | 79.91% |
| SMCI240607P00825000 | 2024-05-31 3:49PM EDT | 825.00 | 55.45 | 53.00 | 56.00 | +24.75 | +80.62% | 126 | 152 | 79.91% |
| SMCI240607P00830000 | 2024-05-31 3:44PM EDT | 830.00 | 59.55 | 56.70 | 59.80 | +26.22 | +78.67% | 125 | 203 | 80.21% |
| SMCI240607P00832500 | 2024-05-31 9:47AM EDT | 832.50 | 41.60 | 58.40 | 62.40 | +5.50 | +15.24% | 6 | 25 | 81.13% |
| SMCI240607P00835000 | 2024-05-31 3:32PM EDT | 835.00 | 63.18 | 60.40 | 63.50 | +27.39 | +76.53% | 28 | 292 | 80.02% |
| SMCI240607P00837500 | 2024-05-31 3:47PM EDT | 837.50 | 67.04 | 62.30 | 65.50 | +26.48 | +65.29% | 3 | 17 | 80.13% |
| SMCI240607P00840000 | 2024-05-31 3:56PM EDT | 840.00 | 65.41 | 64.30 | 67.60 | +26.91 | +69.90% | 96 | 322 | 80.51% |
| SMCI240607P00842500 | 2024-05-30 3:43PM EDT | 842.50 | 74.20 | 66.20 | 69.50 | +26.00 | +53.94% | 4 | 19 | 80.29% |
| SMCI240607P00845000 | 2024-05-31 3:49PM EDT | 845.00 | 71.50 | 68.70 | 71.50 | +30.60 | +74.82% | 18 | 83 | 81.24% |
| SMCI240607P00847500 | 2024-05-31 12:36PM EDT | 847.50 | 89.80 | 70.20 | 73.50 | +41.61 | +86.35% | 3 | 17 | 80.31% |
| SMCI240607P00850000 | 2024-05-31 3:56PM EDT | 850.00 | 73.14 | 72.20 | 75.50 | +29.64 | +68.14% | 107 | 247 | 80.20% |
| SMCI240607P00852500 | 2024-05-30 2:35PM EDT | 852.50 | 41.60 | 74.30 | 77.70 | 0.00 | - | 1 | 1 | 80.58% |
| SMCI240607P00855000 | 2024-05-31 3:16PM EDT | 855.00 | 86.28 | 76.50 | 80.50 | +39.73 | +85.35% | 5 | 74 | 82.28% |
| SMCI240607P00857500 | 2024-05-30 1:46PM EDT | 857.50 | 43.70 | 75.90 | 84.50 | 0.00 | - | 5 | 5 | 80.76% |
| SMCI240607P00860000 | 2024-05-31 3:16PM EDT | 860.00 | 81.95 | 80.10 | 84.90 | +32.45 | +65.56% | 129 | 198 | 81.57% |
| SMCI240607P00862500 | 2024-05-30 12:03PM EDT | 862.50 | 51.55 | 81.60 | 88.70 | -1.76 | -3.30% | 1 | 135 | 83.81% |
| SMCI240607P00865000 | 2024-05-31 3:58PM EDT | 865.00 | 87.11 | 84.30 | 89.10 | +35.21 | +67.84% | 24 | 186 | 81.33% |
| SMCI240607P00867500 | 2024-05-31 2:56PM EDT | 867.50 | 99.78 | 84.30 | 93.00 | +41.78 | +72.03% | 1 | 9 | 80.40% |
| SMCI240607P00870000 | 2024-05-31 3:00PM EDT | 870.00 | 94.70 | 89.30 | 93.60 | +39.45 | +71.40% | 153 | 198 | 83.29% |
| SMCI240607P00872500 | 2024-05-31 10:21AM EDT | 872.50 | 92.80 | 91.40 | 94.90 | +51.30 | +123.61% | 110 | 112 | 81.03% |
| SMCI240607P00875000 | 2024-05-31 1:10PM EDT | 875.00 | 106.40 | 93.10 | 97.80 | +47.00 | +79.12% | 22 | 54 | 81.51% |
| SMCI240607P00877500 | 2024-05-31 10:00AM EDT | 877.50 | 105.90 | 95.90 | 99.50 | +43.90 | +70.81% | 104 | 127 | 81.68% |
| SMCI240607P00880000 | 2024-05-31 3:57PM EDT | 880.00 | 100.00 | 97.50 | 101.70 | +37.55 | +60.13% | 44 | 217 | 79.91% |
| SMCI240607P00882500 | 2024-05-31 10:17AM EDT | 882.50 | 101.80 | 99.80 | 104.60 | +31.77 | +45.37% | 8 | 28 | 81.84% |
| SMCI240607P00885000 | 2024-05-31 3:24PM EDT | 885.00 | 111.90 | 102.70 | 107.00 | +46.80 | +71.89% | 16 | 98 | 84.05% |
| SMCI240607P00887500 | 2024-05-30 3:45PM EDT | 887.50 | 85.40 | 102.10 | 109.40 | +17.40 | +25.59% | 1 | 14 | 75.73% |
| SMCI240607P00890000 | 2024-05-31 3:59PM EDT | 890.00 | 109.48 | 108.00 | 111.90 | +43.48 | +65.88% | 28 | 53 | 87.34% |
| SMCI240607P00895000 | 2024-05-31 11:16AM EDT | 895.00 | 126.40 | 111.40 | 116.80 | +55.90 | +79.29% | 4 | 107 | 85.07% |
| SMCI240607P00900000 | 2024-05-31 3:59PM EDT | 900.00 | 118.68 | 116.20 | 121.10 | +44.18 | +59.30% | 31 | 128 | 84.77% |
| SMCI240607P00905000 | 2024-05-30 12:26PM EDT | 905.00 | 81.09 | 117.90 | 128.30 | +3.44 | +4.43% | 11 | 42 | 83.37% |
| SMCI240607P00910000 | 2024-05-31 3:18PM EDT | 910.00 | 137.83 | 122.50 | 130.80 | +53.88 | +64.18% | 4 | 273 | 72.49% |
| SMCI240607P00915000 | 2024-05-31 3:36PM EDT | 915.00 | 141.00 | 127.30 | 135.60 | +47.50 | +50.80% | 2 | 15 | 72.10% |
| SMCI240607P00920000 | 2024-05-31 11:29AM EDT | 920.00 | 152.40 | 134.20 | 140.40 | +60.00 | +64.94% | 3 | 127 | 83.65% |
| SMCI240607P00925000 | 2024-05-31 3:08PM EDT | 925.00 | 152.09 | 136.80 | 147.50 | +54.48 | +55.81% | 1 | 15 | 84.38% |
| SMCI240607P00930000 | 2024-05-30 10:22AM EDT | 930.00 | 134.24 | 141.60 | 152.40 | +52.24 | +63.71% | 2 | 30 | 84.96% |
| SMCI240607P00935000 | 2024-05-31 2:53PM EDT | 935.00 | 165.45 | 146.40 | 154.90 | +56.35 | +51.65% | 2 | 7 | 62.11% |
| SMCI240607P00940000 | 2024-05-31 2:34PM EDT | 940.00 | 171.57 | 153.40 | 159.50 | +60.32 | +54.22% | 4 | 16 | 82.18% |
| SMCI240607P00945000 | 2024-05-30 10:08AM EDT | 945.00 | 121.67 | 158.30 | 164.70 | +46.22 | +61.26% | 1 | 20 | 84.86% |
| SMCI240607P00950000 | 2024-05-30 3:52PM EDT | 950.00 | 176.80 | 163.50 | 169.40 | +83.00 | +88.49% | 3 | 62 | 86.08% |
| SMCI240607P00955000 | 2024-05-28 9:45AM EDT | 955.00 | 90.80 | 168.00 | 174.50 | 0.00 | - | 1 | 18 | 84.72% |
| SMCI240607P00960000 | 2024-05-30 3:46PM EDT | 960.00 | 178.10 | 172.90 | 179.40 | +50.54 | +39.62% | 2 | 45 | 84.69% |
| SMCI240607P00965000 | 2024-05-29 2:34PM EDT | 965.00 | 130.44 | 177.80 | 183.90 | 0.00 | - | 5 | 9 | 79.30% |
| SMCI240607P00970000 | 2024-05-30 9:47AM EDT | 970.00 | 149.65 | 182.70 | 188.80 | +54.38 | +57.08% | 1 | 7 | 77.64% |
| SMCI240607P00975000 | 2024-05-31 10:39AM EDT | 975.00 | 209.00 | 187.60 | 193.90 | +121.00 | +137.50% | 2 | 7 | 79.30% |
| SMCI240607P00980000 | 2024-05-24 9:55AM EDT | 980.00 | 187.53 | 192.50 | 198.90 | +52.63 | +39.01% | 1 | 3 | 78.81% |
| SMCI240607P00985000 | 2024-05-31 2:21PM EDT | 985.00 | 202.47 | 197.40 | 203.60 | -12.30 | -5.73% | 4 | 3 | 60.94% |
| SMCI240607P00990000 | 2024-05-28 1:20PM EDT | 990.00 | 121.70 | 202.70 | 208.50 | 0.00 | - | 7 | 9 | 76.17% |
| SMCI240607P00995000 | 2024-05-31 2:36PM EDT | 995.00 | 224.62 | 207.30 | 213.70 | +107.82 | +92.31% | 2 | 3 | 63.28% |
| SMCI240607P01000000 | 2024-05-30 10:13AM EDT | 1,000.00 | 179.02 | 212.60 | 218.80 | +62.20 | +53.24% | 1 | 11 | 84.96% |
| SMCI240607P01010000 | 2024-05-01 12:34PM EDT | 1,010.00 | 285.62 | 222.10 | 228.30 | 0.00 | - | - | 1 | 130.86% |
| SMCI240607P01020000 | 2024-05-31 3:19PM EDT | 1,020.00 | 245.35 | 232.00 | 238.60 | +59.25 | +31.84% | 1 | 2 | 137.60% |
| SMCI240607P01030000 | 2024-05-20 11:36AM EDT | 1,030.00 | 168.00 | 241.90 | 248.20 | 0.00 | - | 5 | 7 | 137.68% |
| SMCI240607P01040000 | 2024-05-20 11:36AM EDT | 1,040.00 | 176.75 | 251.90 | 258.40 | 0.00 | - | - | 2 | 143.46% |
| SMCI240607P01050000 | 2024-05-28 9:48AM EDT | 1,050.00 | 176.30 | 261.80 | 268.10 | 0.00 | - | 1 | 1 | 144.17% |
| SMCI240607P01060000 | 2024-05-31 3:25PM EDT | 1,060.00 | 282.00 | 266.00 | 283.00 | +50.00 | +21.55% | 3 | 1 | 185.86% |
| SMCI240607P01090000 | 2024-05-31 11:11AM EDT | 1,090.00 | 319.90 | 296.00 | 315.10 | +74.80 | +30.52% | 3 | 1 | 97.66% |
| SMCI240607P01100000 | 2024-05-28 9:32AM EDT | 1,100.00 | 195.95 | 306.00 | 324.50 | 0.00 | - | 20 | 0 | 211.29% |
| SMCI240607P01120000 | 2024-05-24 2:52PM EDT | 1,120.00 | 235.50 | 326.00 | 345.00 | 0.00 | - | 6 | 0 | 91.41% |
| SMCI240607P01200000 | 2024-05-28 10:51AM EDT | 1,200.00 | 416.20 | 406.00 | 425.00 | +116.20 | +38.73% | 1 | 1 | 107.81% |
| SMCI240607P01220000 | 2024-05-31 3:50PM EDT | 1,220.00 | 436.25 | 426.00 | 445.00 | +436.25 | - | 1 | 0 | 110.94% |
© 2024 Yahoo. Tutti i diritti riservati.