Italia markets closed
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
64.542,85 +717,08 (+1,12%) CMC Crypto 200
1.467,68 +20,53 (+1,42%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1050.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01050000 | 2024-06-04 3:44PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 147 | 550 | 110.55% |
| SMCI240614C01050000 | 2024-06-04 3:47PM EDT | 2024-06-14 | 1.28 | 1.15 | 1.40 | -0.47 | -26.86% | 77 | 145 | 89.89% |
| SMCI240621C01050000 | 2024-06-04 1:43PM EDT | 2024-06-21 | 2.00 | 2.30 | 2.60 | -0.53 | -20.95% | 15 | 489 | 78.65% |
| SMCI240628C01050000 | 2024-06-04 1:31PM EDT | 2024-06-28 | 3.80 | 4.20 | 4.70 | -0.70 | -15.56% | 7 | 32 | 75.20% |
| SMCI240705C01050000 | 2024-06-04 3:44PM EDT | 2024-07-05 | 5.50 | 5.30 | 5.90 | +0.68 | +14.50% | 14 | 4 | 69.95% |
| SMCI240719C01050000 | 2024-06-04 3:36PM EDT | 2024-07-19 | 12.40 | 12.00 | 12.80 | -0.75 | -6.02% | 4 | 94 | 71.51% |
| SMCI240816C01050000 | 2024-06-03 3:20PM EDT | 2024-08-16 | 31.41 | 32.00 | 33.00 | 0.00 | - | 5 | 57 | 77.73% |
| SMCI240920C01050000 | 2024-05-31 10:49AM EDT | 2024-09-20 | 51.72 | 46.60 | 48.20 | 0.00 | - | 2 | 30 | 74.81% |
| SMCI241115C01050000 | 2024-06-03 9:39AM EDT | 2024-11-15 | 89.00 | 73.50 | 76.70 | 0.00 | - | 2 | 79 | 75.60% |
| SMCI250117C01050000 | 2024-06-04 2:18PM EDT | 2025-01-17 | 97.20 | 95.80 | 98.40 | +8.75 | +9.89% | 15 | 91 | 73.75% |
| SMCI250321C01050000 | 2024-05-17 9:40AM EDT | 2025-03-21 | 204.24 | 116.50 | 125.20 | 0.00 | - | 1 | 2 | 74.07% |
| SMCI260116C01050000 | 2024-06-03 1:12PM EDT | 2026-01-16 | 190.10 | 205.60 | 213.20 | 0.00 | - | 16 | 102 | 74.60% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01050000 | 2024-05-28 9:48AM EDT | 2024-06-07 | 176.30 | 269.80 | 283.80 | 0.00 | - | 1 | 0 | 196.30% |
| SMCI240614P01050000 | 2024-05-29 3:53PM EDT | 2024-06-14 | 216.45 | 275.50 | 280.10 | 0.00 | - | 1 | 2 | 94.40% |
| SMCI240621P01050000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 269.85 | 277.30 | 281.00 | 0.00 | - | 1 | 89 | 65.04% |
| SMCI240712P01050000 | 2024-06-03 2:51PM EDT | 2024-07-12 | 301.30 | 276.60 | 287.60 | 0.00 | - | 1 | 0 | 57.98% |
| SMCI240719P01050000 | 2024-06-03 3:02PM EDT | 2024-07-19 | 287.08 | 281.80 | 288.60 | -12.48 | -4.17% | 1 | 2 | 61.11% |
| SMCI240816P01050000 | 2024-05-24 11:03AM EDT | 2024-08-16 | 227.14 | 297.80 | 302.60 | 0.00 | - | 2 | 40 | 67.27% |
| SMCI240920P01050000 | 2024-05-22 2:50PM EDT | 2024-09-20 | 255.00 | 309.00 | 316.50 | 0.00 | - | - | 1 | 65.47% |
| SMCI241115P01050000 | 2024-05-28 3:30PM EDT | 2024-11-15 | 278.16 | 329.30 | 335.80 | 0.00 | - | 1 | 10 | 64.57% |
| SMCI250117P01050000 | 2024-05-24 2:52PM EDT | 2025-01-17 | 286.90 | 343.70 | 353.60 | 0.00 | - | 1 | 14 | 62.21% |
| SMCI260116P01050000 | 2024-04-16 10:04AM EDT | 2026-01-16 | 362.40 | 360.20 | 368.10 | 0.00 | - | 1 | 17 | 43.86% |
© 2024 Yahoo. Tutti i diritti riservati.