Italia markets close in 1 hour 17 minutes
FTSE MIB
33.829,84 -712,17 (-2,06%) Dow Jones
38.579,04 -289,00 (-0,74%) Nasdaq
17.162,19 -30,34 (-0,18%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,32 -0,42 (-0,54%) Bitcoin EUR
62.328,25 -2.296,45 (-3,55%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:13AM EDT. Mercato aperto.
Prezzo d'esercizio:1030.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C01030000 | 2024-06-11 9:35AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.15 | -0.26 | -72.22% | 3 | 199 | 98.83% |
| SMCI240621C01030000 | 2024-06-11 9:50AM EDT | 2024-06-21 | 1.00 | 0.90 | 1.10 | -0.89 | -47.09% | 4 | 182 | 81.84% |
| SMCI240628C01030000 | 2024-06-10 1:15PM EDT | 2024-06-28 | 3.05 | 2.05 | 2.45 | 0.00 | - | 3 | 64 | 73.38% |
| SMCI240705C01030000 | 2024-06-07 1:10PM EDT | 2024-07-05 | 5.10 | 3.20 | 3.70 | 0.00 | - | 1 | 6 | 67.69% |
| SMCI240712C01030000 | 2024-06-07 2:14PM EDT | 2024-07-12 | 6.50 | 4.70 | 6.00 | 0.00 | - | 2 | 5 | 65.83% |
| SMCI240719C01030000 | 2024-06-11 9:32AM EDT | 2024-07-19 | 11.00 | 8.50 | 9.70 | -0.90 | -7.56% | 1 | 19 | 68.04% |
| SMCI240816C01030000 | 2024-06-10 2:11PM EDT | 2024-08-16 | 35.85 | 28.30 | 29.50 | 0.00 | - | 2 | 46 | 75.13% |
| SMCI240920C01030000 | 2024-06-07 11:19AM EDT | 2024-09-20 | 47.60 | 43.60 | 44.60 | 0.00 | - | 7 | 27 | 72.37% |
| SMCI241115C01030000 | 2024-06-07 1:08PM EDT | 2024-11-15 | 77.95 | 70.90 | 73.00 | 0.00 | - | 2 | 28 | 73.38% |
| SMCI250117C01030000 | 2024-06-10 1:50PM EDT | 2025-01-17 | 105.78 | 93.80 | 95.80 | 0.00 | - | 1 | 25 | 72.00% |
| SMCI250321C01030000 | 2024-05-08 11:42AM EDT | 2025-03-21 | 154.00 | 118.20 | 124.80 | 0.00 | - | - | 1 | 73.49% |
| SMCI260116C01030000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 197.96 | 215.90 | 228.00 | 0.00 | - | 1 | 4 | 77.08% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01030000 | 2024-06-03 10:26AM EDT | 2024-06-21 | 259.82 | 257.60 | 261.80 | 0.00 | - | 1 | 63 | 92.22% |
| SMCI240628P01030000 | 2024-06-04 3:47PM EDT | 2024-06-28 | 262.07 | 262.00 | 265.90 | 0.00 | - | 5 | 5 | 91.20% |
| SMCI240719P01030000 | 2024-06-04 12:52PM EDT | 2024-07-19 | 276.69 | 261.50 | 270.60 | 0.00 | - | 2 | 4 | 66.61% |
| SMCI240816P01030000 | 2024-05-31 3:21PM EDT | 2024-08-16 | 285.75 | 278.70 | 286.40 | 0.00 | - | 1 | 19 | 71.08% |
| SMCI240920P01030000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 238.10 | 287.40 | 299.30 | 0.00 | - | 3 | 7 | 66.20% |
| SMCI241115P01030000 | 2024-05-30 2:35PM EDT | 2024-11-15 | 279.30 | 309.30 | 317.50 | 0.00 | - | 2 | 3 | 64.72% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 60.89% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 2026-01-16 | 376.20 | 397.50 | 407.10 | 0.00 | - | 1 | 102 | 57.19% |
© 2024 Yahoo. Tutti i diritti riservati.