Italia markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
819,35-71,01 (-7,98%)
Alla chiusura: 04:00PM EDT
825,30 +5,95 (+0,73%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1110.00
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SMCI240705C011100002024-06-28 3:59PM EDT2024-07-050.950.851.05-1.60-62.75%182285105.42%
SMCI240712C011100002024-06-28 3:56PM EDT2024-07-124.003.604.50-3.18-44.29%519196.19%
SMCI240719C011100002024-06-28 3:32PM EDT2024-07-199.978.009.20-5.03-33.53%1313493.39%
SMCI240726C011100002024-06-28 1:35PM EDT2024-07-2614.629.9014.60-8.38-36.43%61688.91%
SMCI240802C011100002024-06-28 1:30PM EDT2024-08-0217.4012.1017.90-1.60-8.42%6484.34%
SMCI240816C011100002024-06-28 2:22PM EDT2024-08-1632.7825.0032.20-13.48-29.14%89088.26%
SMCI240920C011100002024-06-28 3:31PM EDT2024-09-2050.6040.1050.10+1.50+3.05%204880.67%
SMCI241018C011100002024-06-26 10:54AM EDT2024-10-1865.5552.6062.600.00-4577.85%
SMCI241115C011100002024-06-27 1:19PM EDT2024-11-1599.8072.6082.400.00-22780.38%
SMCI250117C011100002024-06-28 1:26PM EDT2025-01-17109.4092.90107.50+8.95+8.91%17276.50%
SMCI250321C011100002024-06-20 1:23PM EDT2025-03-21187.14118.40134.200.00-23276.36%
SMCI260116C011100002024-06-28 2:15PM EDT2026-01-16230.00208.10226.00+11.10+5.07%13574.64%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SMCI240705P011100002024-06-20 2:32PM EDT2024-07-05194.20282.00300.000.00-2292.14%
SMCI240712P011100002024-06-20 12:56PM EDT2024-07-12196.80284.20303.500.00--191.75%
SMCI240719P011100002024-06-20 3:47PM EDT2024-07-19214.90288.00306.000.00--186.75%
SMCI240726P011100002024-06-18 9:49AM EDT2024-07-26241.90291.30308.900.00--182.89%
SMCI240802P011100002024-06-20 3:48PM EDT2024-08-02226.11293.40310.900.00--378.16%
SMCI240816P011100002024-04-08 9:30AM EDT2024-08-16271.400.000.000.00-1120.00%
SMCI240920P011100002024-06-20 1:54PM EDT2024-09-20272.00317.30334.700.00--473.06%
SMCI241115P011100002024-06-21 1:13PM EDT2024-11-15299.10342.00358.000.00-4770.62%
SMCI250117P011100002024-06-24 10:23AM EDT2025-01-17346.50355.30373.600.00-11065.15%
SMCI260116P011100002024-03-04 3:25PM EDT2026-01-16377.00375.50383.200.00-2043.87%