Italia markets open in 6 hours 17 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.293,56 +255,40 (+0,65%) EUR/USD
1,0767 +0,0001 (+0,01%) Bitcoin EUR
64.484,77 -102,40 (-0,16%) CMC Crypto 200
1.441,29 -5,38 (-0,37%)
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:460.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00460000 | 2024-04-24 9:40AM EDT | 2024-06-21 | 346.64 | 423.60 | 429.60 | 0.00 | - | 2 | 73 | 558.60% |
| SMCI240719C00460000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 282.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00460000 | 2024-04-30 11:19AM EDT | 2024-08-16 | 448.85 | 369.20 | 378.90 | 0.00 | - | 2 | 30 | 156.96% |
| SMCI241115C00460000 | 2024-05-20 12:14PM EDT | 2024-11-15 | 453.26 | 351.10 | 361.40 | 0.00 | - | 17 | 4 | 84.86% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 2025-01-17 | 380.72 | 363.70 | 371.70 | -3.78 | -0.98% | 1 | 62 | 81.38% |
| SMCI250321C00460000 | 2024-05-29 9:33AM EDT | 2025-03-21 | 450.00 | 377.70 | 384.70 | 0.00 | - | 1 | 5 | 81.06% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 342.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00460000 | 2024-03-04 1:00PM EDT | 2026-01-16 | 788.00 | 646.00 | 665.80 | 0.00 | - | 10 | 29 | 193.43% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00460000 | 2024-06-10 1:29PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 17 | 174.22% |
| SMCI240621P00460000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 0.21 | 0.05 | 0.25 | -0.21 | -50.00% | 2 | 135 | 116.60% |
| SMCI240628P00460000 | 2024-06-06 2:50PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 95.21% |
| SMCI240705P00460000 | 2024-06-07 11:04AM EDT | 2024-07-05 | 0.58 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 85.79% |
| SMCI240712P00460000 | 2024-06-10 9:59AM EDT | 2024-07-12 | 0.96 | 0.10 | 1.30 | +0.36 | +60.00% | 3 | 2 | 82.20% |
| SMCI240719P00460000 | 2024-06-06 9:30AM EDT | 2024-07-19 | 1.30 | 0.95 | 1.35 | 0.00 | - | 1 | 24 | 80.01% |
| SMCI240816P00460000 | 2024-06-06 9:38AM EDT | 2024-08-16 | 5.20 | 4.70 | 5.40 | 0.00 | - | 2 | 0 | 79.72% |
| SMCI240920P00460000 | 2024-06-10 12:22PM EDT | 2024-09-20 | 8.48 | 7.80 | 8.60 | -0.82 | -8.82% | 1 | 11 | 72.22% |
| SMCI241115P00460000 | 2024-06-10 10:38AM EDT | 2024-11-15 | 16.40 | 16.50 | 17.70 | -1.81 | -9.94% | 6 | 112 | 70.92% |
| SMCI250117P00460000 | 2024-06-07 3:08PM EDT | 2025-01-17 | 26.69 | 22.80 | 26.00 | 0.00 | - | 4 | 380 | 67.23% |
| SMCI250321P00460000 | 2024-05-31 12:22PM EDT | 2025-03-21 | 41.80 | 33.20 | 34.90 | 0.00 | - | 16 | 102 | 66.87% |
| SMCI250620P00460000 | 2024-06-05 2:48PM EDT | 2025-06-20 | 44.90 | 44.90 | 48.20 | 0.00 | - | 1 | 28 | 65.97% |
| SMCI260116P00460000 | 2024-06-05 3:50PM EDT | 2026-01-16 | 68.80 | 67.90 | 69.90 | 0.00 | - | 3 | 13 | 63.13% |
© 2024 Yahoo. Tutti i diritti riservati.