Italia markets closed
Dow Jones
38.661,66 +90,63 (+0,23%) Nasdaq
16.797,61 -31,06 (-0,18%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0887 -0,0019 (-0,17%) Bitcoin EUR
64.893,46 +1.265,49 (+1,99%) CMC Crypto 200
1.470,20 +23,05 (+1,59%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:56PM EDT. Mercato aperto.
Prezzo d'esercizio:1090.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01090000 | 2024-06-04 11:34AM EDT | 2024-06-07 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 5 | 78 | 127.54% |
| SMCI240614C01090000 | 2024-06-04 1:18PM EDT | 2024-06-14 | 0.79 | 0.75 | 0.80 | -0.17 | -17.71% | 14 | 89 | 95.48% |
| SMCI240621C01090000 | 2024-06-04 12:50PM EDT | 2024-06-21 | 1.55 | 1.35 | 1.60 | -0.35 | -18.42% | 1 | 121 | 82.15% |
| SMCI240628C01090000 | 2024-06-03 3:49PM EDT | 2024-06-28 | 3.70 | 2.65 | 3.00 | 0.00 | - | 4 | 19 | 77.93% |
| SMCI240705C01090000 | 2024-05-28 12:31PM EDT | 2024-07-05 | 21.50 | 2.60 | 3.90 | 0.00 | - | 5 | 5 | 70.72% |
| SMCI240719C01090000 | 2024-06-04 11:33AM EDT | 2024-07-19 | 9.20 | 8.30 | 8.80 | -0.80 | -8.00% | 2 | 12 | 72.72% |
| SMCI240816C01090000 | 2024-05-31 10:24AM EDT | 2024-08-16 | 32.00 | 24.90 | 25.60 | 0.00 | - | 1 | 27 | 78.36% |
| SMCI240920C01090000 | 2024-06-04 12:40PM EDT | 2024-09-20 | 38.41 | 37.50 | 38.70 | -12.69 | -24.83% | 1 | 5 | 74.93% |
| SMCI241115C01090000 | 2024-05-29 10:11AM EDT | 2024-11-15 | 100.40 | 62.90 | 65.10 | 0.00 | - | 1 | 4 | 75.80% |
| SMCI250117C01090000 | 2024-05-31 10:34AM EDT | 2025-01-17 | 93.13 | 83.10 | 85.20 | 0.00 | - | 2 | 15 | 73.57% |
| SMCI260116C01090000 | 2024-06-04 9:40AM EDT | 2026-01-16 | 197.20 | 190.60 | 194.70 | +7.57 | +3.99% | 2 | 11 | 74.12% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01090000 | 2024-05-31 11:11AM EDT | 2024-06-07 | 319.90 | 326.70 | 339.70 | 0.00 | - | 3 | 3 | 190.23% |
| SMCI240614P01090000 | 2024-05-29 2:12PM EDT | 2024-06-14 | 246.34 | 328.30 | 334.40 | 0.00 | - | 1 | 1 | 92.77% |
| SMCI240621P01090000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 176.88 | 330.20 | 335.30 | 0.00 | - | 1 | 19 | 86.61% |
| SMCI240628P01090000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 210.00 | 329.20 | 336.40 | 0.00 | - | 4 | 3 | 73.82% |
| SMCI240816P01090000 | 2024-05-29 11:35AM EDT | 2024-08-16 | 291.50 | 344.90 | 348.50 | 0.00 | - | 4 | 7 | 67.84% |
| SMCI241115P01090000 | 2024-05-16 2:08PM EDT | 2024-11-15 | 279.10 | 371.20 | 377.00 | 0.00 | - | 1 | 14 | 64.13% |
| SMCI250117P01090000 | 2024-06-03 10:34AM EDT | 2025-01-17 | 384.01 | 384.90 | 391.20 | 0.00 | - | 1 | 24 | 61.38% |
| SMCI260116P01090000 | 2024-06-03 10:48AM EDT | 2026-01-16 | 449.50 | 448.00 | 461.50 | 0.00 | - | 2 | 4 | 56.33% |
© 2024 Yahoo. Tutti i diritti riservati.