Italia markets open in 7 hours 35 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.580,76 +506,06 (+1,26%) EUR/USD
1,0792 +0,0005 (+0,04%) Bitcoin EUR
55.853,00 -1.645,30 (-2,86%) CMC Crypto 200
1.261,32 -73,59 (-5,51%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1500.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01500000 | 2024-07-02 3:58PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 318 | 190.63% |
| SMCI240712C01500000 | 2024-07-03 12:13PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 125 | 196 | 110.55% |
| SMCI240719C01500000 | 2024-07-03 12:59PM EDT | 2024-07-19 | 0.55 | 0.55 | 0.85 | -0.25 | -31.25% | 245 | 0 | 109.86% |
| SMCI240726C01500000 | 2024-07-03 12:41PM EDT | 2024-07-26 | 1.75 | 1.50 | 1.80 | +0.10 | +6.06% | 5 | 29 | 103.44% |
| SMCI240802C01500000 | 2024-07-03 12:38PM EDT | 2024-08-02 | 3.00 | 2.50 | 2.90 | +0.25 | +9.09% | 4 | 0 | 97.97% |
| SMCI240816C01500000 | 2024-07-03 12:49PM EDT | 2024-08-16 | 7.10 | 7.00 | 7.50 | +0.10 | +1.43% | 43 | 0 | 96.80% |
| SMCI240920C01500000 | 2024-07-03 12:51PM EDT | 2024-09-20 | 14.60 | 14.30 | 14.90 | +0.60 | +4.29% | 30 | 57 | 84.50% |
| SMCI241018C01500000 | 2024-07-03 12:30PM EDT | 2024-10-18 | 22.00 | 20.30 | 21.20 | +1.33 | +6.43% | 29 | 0 | 79.40% |
| SMCI241115C01500000 | 2024-07-02 3:56PM EDT | 2024-11-15 | 32.19 | 31.60 | 32.80 | 0.00 | - | 1 | 0 | 80.03% |
| SMCI250117C01500000 | 2024-07-03 12:48PM EDT | 2025-01-17 | 47.89 | 47.40 | 48.80 | +0.25 | +0.52% | 7 | 1,404 | 75.20% |
| SMCI250221C01500000 | 2024-07-01 1:19PM EDT | 2025-02-21 | 56.10 | 59.00 | 65.90 | 0.00 | - | 2 | 0 | 76.08% |
| SMCI250321C01500000 | 2024-07-02 10:53AM EDT | 2025-03-21 | 70.10 | 68.60 | 71.40 | 0.00 | - | 1 | 23 | 75.07% |
| SMCI250620C01500000 | 2024-07-03 10:39AM EDT | 2025-06-20 | 92.61 | 94.20 | 97.10 | -0.39 | -0.42% | 1 | 63 | 73.44% |
| SMCI260116C01500000 | 2024-07-01 3:46PM EDT | 2026-01-16 | 140.55 | 147.10 | 159.00 | 0.00 | - | 2 | 124 | 72.49% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816P01500000 | 2024-06-17 1:05PM EDT | 2024-08-16 | 608.69 | 653.70 | 657.80 | 0.00 | - | 1 | 0 | 81.64% |
| SMCI250117P01500000 | 2024-05-13 3:00PM EDT | 2025-01-17 | 728.01 | 730.70 | 737.70 | 0.00 | - | 1 | 94 | 91.38% |
| SMCI250620P01500000 | 2024-05-02 11:00AM EDT | 2025-06-20 | 794.80 | 744.80 | 758.00 | 0.00 | - | - | 3 | 74.39% |
| SMCI260116P01500000 | 2024-06-20 9:49AM EDT | 2026-01-16 | 655.00 | 724.00 | 742.00 | 0.00 | - | 1 | 55 | 54.04% |
© 2024 Yahoo. Tutti i diritti riservati.