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:400.00
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SMCI240719C004000002024-06-26 11:54AM EDT2024-07-19419.65412.00430.000.00-110148.46%
SMCI240816C004000002024-06-28 3:52PM EDT2024-08-16438.30418.30433.80-6.70-1.51%353125.89%
SMCI240920C004000002024-06-28 1:37PM EDT2024-09-20452.40418.00436.70-85.97-15.97%44100.04%
SMCI241115C004000002024-06-28 3:31PM EDT2024-11-15458.00426.00445.00-85.65-15.75%31992.60%
SMCI250117C004000002024-06-28 3:59PM EDT2025-01-17446.60436.00451.80+3.80+0.86%39287.18%
SMCI250321C004000002024-06-17 2:04PM EDT2025-03-21557.45445.00462.900.00-1285.55%
SMCI250620C004000002024-05-30 3:50PM EDT2025-06-20475.90458.00478.000.00-21784.09%
SMCI260116C004000002024-06-14 1:50PM EDT2026-01-16517.80490.00508.000.00-422883.09%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SMCI240719P004000002024-06-28 12:37PM EDT2024-07-190.090.000.15-0.06-40.00%287102.93%
SMCI240816P004000002024-06-28 3:30PM EDT2024-08-161.200.951.55+0.15+14.29%379493.19%
SMCI240920P004000002024-06-28 12:46PM EDT2024-09-202.750.505.70+0.50+22.22%513882.53%
SMCI241115P004000002024-06-28 3:04PM EDT2024-11-157.806.908.90-0.50-6.02%167577.29%
SMCI250117P004000002024-06-28 3:59PM EDT2025-01-1712.5011.0013.70+2.70+27.55%71,35571.55%
SMCI250321P004000002024-06-28 12:06PM EDT2025-03-2116.7015.9022.30-3.30-16.50%23370.52%
SMCI250620P004000002024-06-27 2:30PM EDT2025-06-2027.0022.1031.40+4.40+19.47%113567.62%
SMCI260116P004000002024-06-28 3:00PM EDT2026-01-1642.6038.6051.00+2.10+5.19%216764.59%