Italia markets closed
Dow Jones
38.843,98 +44,99 (+0,12%) Nasdaq
17.178,13 +45,00 (+0,26%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.963,24 +205,77 (+0,32%) CMC Crypto 200
1.447,25 +0,58 (+0,04%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:51PM EDT. Mercato aperto.
Prezzo d'esercizio:550.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00550000 | 2024-06-03 1:10PM EDT | 2024-06-21 | 198.30 | 243.40 | 246.70 | 0.00 | - | 1 | 186 | 0.00% |
| SMCI240705C00550000 | 2024-06-03 11:11AM EDT | 2024-07-05 | 220.50 | 242.80 | 248.10 | 0.00 | - | 5 | 5 | 0.00% |
| SMCI240719C00550000 | 2024-06-05 10:22AM EDT | 2024-07-19 | 243.60 | 245.40 | 252.80 | 0.00 | - | 2 | 2 | 53.03% |
| SMCI240816C00550000 | 2024-06-10 1:43PM EDT | 2024-08-16 | 258.91 | 261.20 | 263.60 | +6.59 | +2.61% | 2 | 42 | 76.41% |
| SMCI240920C00550000 | 2024-05-16 3:32PM EDT | 2024-09-20 | 385.35 | 271.20 | 274.60 | 0.00 | - | - | 2 | 74.96% |
| SMCI250117C00550000 | 2024-05-31 11:45AM EDT | 2025-01-17 | 302.50 | 304.90 | 311.40 | 0.00 | - | 2 | 48 | 74.78% |
| SMCI260116C00550000 | 2024-06-05 2:46PM EDT | 2026-01-16 | 405.35 | 385.30 | 394.90 | 0.00 | - | 2 | 78 | 75.89% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00550000 | 2024-06-10 2:29PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 25 | 94 | 114.84% |
| SMCI240621P00550000 | 2024-06-10 2:29PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.35 | -0.28 | -50.91% | 17 | 533 | 86.43% |
| SMCI240628P00550000 | 2024-06-10 11:51AM EDT | 2024-06-28 | 0.70 | 0.55 | 0.85 | -0.32 | -31.37% | 7 | 31 | 76.88% |
| SMCI240705P00550000 | 2024-06-07 1:23PM EDT | 2024-07-05 | 1.20 | 0.95 | 1.10 | -0.48 | -28.57% | 5 | 54 | 69.60% |
| SMCI240712P00550000 | 2024-06-07 10:24AM EDT | 2024-07-12 | 2.60 | 1.65 | 2.65 | 0.00 | - | 1 | 4 | 70.09% |
| SMCI240719P00550000 | 2024-06-10 11:59AM EDT | 2024-07-19 | 3.80 | 3.50 | 3.90 | -1.47 | -27.89% | 25 | 212 | 70.90% |
| SMCI240816P00550000 | 2024-06-10 12:44PM EDT | 2024-08-16 | 13.10 | 12.70 | 13.20 | -2.30 | -14.94% | 12 | 342 | 74.62% |
| SMCI240920P00550000 | 2024-06-10 2:33PM EDT | 2024-09-20 | 20.30 | 19.90 | 20.40 | -3.65 | -15.24% | 8 | 343 | 69.92% |
| SMCI250117P00550000 | 2024-06-07 12:06PM EDT | 2025-01-17 | 50.19 | 45.40 | 46.50 | 0.00 | - | 22 | 401 | 66.04% |
| SMCI250321P00550000 | 2024-06-10 10:34AM EDT | 2025-03-21 | 59.00 | 58.70 | 61.80 | -4.65 | -7.31% | 1 | 48 | 66.29% |
| SMCI260116P00550000 | 2024-06-07 3:23PM EDT | 2026-01-16 | 108.00 | 102.90 | 105.00 | 0.00 | - | 2 | 72 | 62.32% |
© 2024 Yahoo. Tutti i diritti riservati.