Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.830,71 +607,00 (+1,08%)
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:1110.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01110000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.95 | 0.85 | 1.05 | -1.60 | -62.75% | 182 | 285 | 105.42% |
| SMCI240712C01110000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 4.00 | 3.60 | 4.50 | -3.18 | -44.29% | 51 | 91 | 96.19% |
| SMCI240719C01110000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 9.97 | 8.00 | 9.20 | -5.03 | -33.53% | 13 | 134 | 93.39% |
| SMCI240726C01110000 | 2024-06-28 1:35PM EDT | 2024-07-26 | 14.62 | 9.90 | 14.60 | -8.38 | -36.43% | 6 | 16 | 88.91% |
| SMCI240802C01110000 | 2024-06-28 1:30PM EDT | 2024-08-02 | 17.40 | 12.10 | 17.90 | -1.60 | -8.42% | 6 | 4 | 84.34% |
| SMCI240816C01110000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 32.78 | 25.00 | 32.20 | -13.48 | -29.14% | 8 | 90 | 88.26% |
| SMCI240920C01110000 | 2024-06-28 3:31PM EDT | 2024-09-20 | 50.60 | 40.10 | 50.10 | +1.50 | +3.05% | 20 | 48 | 80.67% |
| SMCI241018C01110000 | 2024-06-26 10:54AM EDT | 2024-10-18 | 65.55 | 52.60 | 62.60 | 0.00 | - | 4 | 5 | 77.85% |
| SMCI241115C01110000 | 2024-06-27 1:19PM EDT | 2024-11-15 | 99.80 | 72.60 | 82.40 | 0.00 | - | 2 | 27 | 80.38% |
| SMCI250117C01110000 | 2024-06-28 1:26PM EDT | 2025-01-17 | 109.40 | 92.90 | 107.50 | +8.95 | +8.91% | 1 | 72 | 76.50% |
| SMCI250321C01110000 | 2024-06-20 1:23PM EDT | 2025-03-21 | 187.14 | 118.40 | 134.20 | 0.00 | - | 2 | 32 | 76.36% |
| SMCI260116C01110000 | 2024-06-28 2:15PM EDT | 2026-01-16 | 230.00 | 208.10 | 226.00 | +11.10 | +5.07% | 1 | 35 | 74.64% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01110000 | 2024-06-20 2:32PM EDT | 2024-07-05 | 194.20 | 282.00 | 300.00 | 0.00 | - | 2 | 2 | 92.14% |
| SMCI240712P01110000 | 2024-06-20 12:56PM EDT | 2024-07-12 | 196.80 | 284.20 | 303.50 | 0.00 | - | - | 1 | 91.75% |
| SMCI240719P01110000 | 2024-06-20 3:47PM EDT | 2024-07-19 | 214.90 | 288.00 | 306.00 | 0.00 | - | - | 1 | 86.75% |
| SMCI240726P01110000 | 2024-06-18 9:49AM EDT | 2024-07-26 | 241.90 | 291.30 | 308.90 | 0.00 | - | - | 1 | 82.89% |
| SMCI240802P01110000 | 2024-06-20 3:48PM EDT | 2024-08-02 | 226.11 | 293.40 | 310.90 | 0.00 | - | - | 3 | 78.16% |
| SMCI240816P01110000 | 2024-04-08 9:30AM EDT | 2024-08-16 | 271.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240920P01110000 | 2024-06-20 1:54PM EDT | 2024-09-20 | 272.00 | 317.30 | 334.70 | 0.00 | - | - | 4 | 73.06% |
| SMCI241115P01110000 | 2024-06-21 1:13PM EDT | 2024-11-15 | 299.10 | 342.00 | 358.00 | 0.00 | - | 4 | 7 | 70.62% |
| SMCI250117P01110000 | 2024-06-24 10:23AM EDT | 2025-01-17 | 346.50 | 355.30 | 373.60 | 0.00 | - | 1 | 10 | 65.15% |
| SMCI260116P01110000 | 2024-03-04 3:25PM EDT | 2026-01-16 | 377.00 | 375.50 | 383.20 | 0.00 | - | 2 | 0 | 43.87% |
© 2024 Yahoo. Tutti i diritti riservati.