Italia markets close in 1 hour 32 minutes
FTSE MIB
33.874,11 -667,90 (-1,93%) Dow Jones
38.494,28 -373,76 (-0,96%) Nasdaq
17.145,45 -47,08 (-0,27%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,35 -0,39 (-0,50%) Bitcoin EUR
62.193,61 -2.470,07 (-3,82%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Prezzo d'esercizio:620.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00620000 | 2024-05-29 1:42PM EDT | 2024-06-14 | 225.26 | 159.60 | 163.90 | 0.00 | - | 2 | 2 | 198.11% |
| SMCI240621C00620000 | 2024-06-10 3:35PM EDT | 2024-06-21 | 175.14 | 159.60 | 163.90 | 0.00 | - | 1 | 63 | 119.46% |
| SMCI240719C00620000 | 2024-06-07 12:13PM EDT | 2024-07-19 | 172.65 | 170.20 | 180.40 | 0.00 | - | 2 | 36 | 86.12% |
| SMCI240816C00620000 | 2024-05-15 9:41AM EDT | 2024-08-16 | 265.00 | 189.50 | 199.70 | 0.00 | - | 1 | 22 | 86.47% |
| SMCI240920C00620000 | 2024-05-24 1:12PM EDT | 2024-09-20 | 305.75 | 203.50 | 212.70 | 0.00 | - | 1 | 2 | 81.05% |
| SMCI241115C00620000 | 2024-05-21 9:52AM EDT | 2024-11-15 | 334.89 | 228.90 | 238.60 | 0.00 | - | 1 | 3 | 81.26% |
| SMCI250117C00620000 | 2024-06-03 1:36PM EDT | 2025-01-17 | 237.60 | 247.20 | 258.30 | 0.00 | - | 2 | 25 | 78.63% |
| SMCI250321C00620000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 307.68 | 268.80 | 281.10 | 0.00 | - | 1 | 1 | 79.54% |
| SMCI250620C00620000 | 2024-06-06 9:40AM EDT | 2025-06-20 | 313.42 | 289.10 | 302.30 | 0.00 | - | 1 | 13 | 77.52% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00620000 | 2024-06-10 2:13PM EDT | 2024-06-14 | 0.22 | 0.05 | 0.35 | 0.00 | - | 33 | 171 | 88.48% |
| SMCI240621P00620000 | 2024-06-10 2:45PM EDT | 2024-06-21 | 0.90 | 0.90 | 1.25 | 0.00 | - | 43 | 391 | 68.46% |
| SMCI240628P00620000 | 2024-06-11 9:35AM EDT | 2024-06-28 | 2.55 | 2.30 | 2.85 | +0.04 | +1.59% | 1 | 51 | 63.53% |
| SMCI240705P00620000 | 2024-06-10 12:04PM EDT | 2024-07-05 | 3.90 | 3.80 | 4.50 | 0.00 | - | 4 | 58 | 60.25% |
| SMCI240712P00620000 | 2024-06-10 11:27AM EDT | 2024-07-12 | 5.60 | 5.20 | 6.90 | 0.00 | - | 1 | 38 | 58.80% |
| SMCI240719P00620000 | 2024-06-11 9:35AM EDT | 2024-07-19 | 10.30 | 10.20 | 10.90 | +0.75 | +7.85% | 1 | 253 | 62.96% |
| SMCI240726P00620000 | 2024-06-07 1:12PM EDT | 2024-07-26 | 16.50 | 11.60 | 17.60 | 0.00 | - | 1 | 1 | 64.84% |
| SMCI240816P00620000 | 2024-06-10 2:36PM EDT | 2024-08-16 | 25.70 | 27.10 | 29.10 | 0.00 | - | 9 | 208 | 69.96% |
| SMCI240920P00620000 | 2024-06-10 9:44AM EDT | 2024-09-20 | 41.87 | 39.10 | 40.20 | 0.00 | - | 1 | 58 | 66.75% |
| SMCI241115P00620000 | 2024-06-07 1:30PM EDT | 2024-11-15 | 60.70 | 58.00 | 59.90 | 0.00 | - | 20 | 412 | 66.29% |
| SMCI250117P00620000 | 2024-06-07 12:32PM EDT | 2025-01-17 | 74.00 | 71.80 | 73.60 | 0.00 | - | 8 | 109 | 63.40% |
| SMCI250321P00620000 | 2024-06-07 12:45PM EDT | 2025-03-21 | 90.50 | 86.10 | 90.90 | 0.00 | - | 1 | 16 | 63.26% |
| SMCI250620P00620000 | 2024-05-31 12:29PM EDT | 2025-06-20 | 115.49 | 103.80 | 109.00 | 0.00 | - | 3 | 42 | 62.22% |
| SMCI260116P00620000 | 2024-06-07 1:49PM EDT | 2026-01-16 | 139.95 | 136.20 | 141.90 | 0.00 | - | 1 | 10 | 60.26% |
© 2024 Yahoo. Tutti i diritti riservati.