Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0769 -0,0035 (-0,32%) Bitcoin EUR
64.637,62 -77,81 (-0,12%) CMC Crypto 200
1.442,89 -3,78 (-0,26%)
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:640.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00640000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 148.00 | 146.40 | 150.00 | +16.00 | +12.12% | 16 | 7 | 100.66% |
| SMCI240621C00640000 | 2024-06-06 9:30AM EDT | 2024-06-21 | 169.94 | 148.40 | 152.10 | 0.00 | - | 2 | 33 | 79.00% |
| SMCI240705C00640000 | 2024-06-03 12:53PM EDT | 2024-07-05 | 133.80 | 152.40 | 158.40 | 0.00 | - | 1 | 1 | 68.93% |
| SMCI240712C00640000 | 2024-06-06 9:52AM EDT | 2024-07-12 | 173.10 | 156.10 | 164.70 | +8.10 | +4.91% | 1 | 1 | 71.31% |
| SMCI240719C00640000 | 2024-06-10 1:45PM EDT | 2024-07-19 | 167.47 | 162.70 | 166.80 | +3.87 | +2.37% | 3 | 21 | 71.86% |
| SMCI240816C00640000 | 2024-06-05 10:13AM EDT | 2024-08-16 | 188.00 | 182.80 | 190.50 | 0.00 | - | 1 | 13 | 78.67% |
| SMCI240920C00640000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 220.06 | 184.90 | 191.10 | 0.00 | - | 2 | 2 | 65.01% |
| SMCI241115C00640000 | 2024-06-05 11:02AM EDT | 2024-11-15 | 253.60 | 220.80 | 234.50 | 0.00 | - | 2 | 5 | 76.84% |
| SMCI250117C00640000 | 2024-06-07 11:18AM EDT | 2025-01-17 | 239.98 | 245.10 | 254.60 | 0.00 | - | 1 | 107 | 76.24% |
| SMCI250321C00640000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 296.70 | 266.50 | 272.30 | 0.00 | - | 1 | 1 | 75.95% |
| SMCI250620C00640000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 304.91 | 372.10 | 383.30 | 0.00 | - | - | 0 | 109.02% |
| SMCI260116C00640000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 417.00 | 419.80 | 431.30 | 0.00 | - | 1 | 26 | 103.58% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00640000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.30 | 0.20 | 0.35 | -0.72 | -70.59% | 828 | 563 | 78.42% |
| SMCI240621P00640000 | 2024-06-10 3:22PM EDT | 2024-06-21 | 1.30 | 1.45 | 1.70 | -1.75 | -57.38% | 62 | 2,031 | 67.02% |
| SMCI240628P00640000 | 2024-06-10 3:23PM EDT | 2024-06-28 | 3.20 | 3.50 | 3.90 | -3.10 | -49.21% | 2 | 47 | 64.12% |
| SMCI240705P00640000 | 2024-06-10 1:32PM EDT | 2024-07-05 | 5.70 | 5.00 | 6.00 | -2.50 | -30.49% | 8 | 27 | 60.69% |
| SMCI240712P00640000 | 2024-06-10 10:53AM EDT | 2024-07-12 | 7.95 | 7.70 | 9.00 | -4.76 | -37.45% | 4 | 3 | 60.77% |
| SMCI240719P00640000 | 2024-06-10 3:05PM EDT | 2024-07-19 | 12.12 | 12.80 | 13.40 | -4.68 | -27.86% | 9 | 671 | 64.03% |
| SMCI240816P00640000 | 2024-06-06 11:32AM EDT | 2024-08-16 | 37.70 | 31.90 | 32.80 | 0.00 | - | 2 | 132 | 71.11% |
| SMCI240920P00640000 | 2024-06-10 11:21AM EDT | 2024-09-20 | 42.35 | 43.40 | 44.50 | -6.69 | -13.64% | 1 | 53 | 67.28% |
| SMCI241115P00640000 | 2024-06-07 1:30PM EDT | 2024-11-15 | 68.40 | 63.70 | 66.10 | 0.00 | - | 21 | 226 | 67.24% |
| SMCI250117P00640000 | 2024-06-07 10:15AM EDT | 2025-01-17 | 85.00 | 78.50 | 80.30 | 0.00 | - | 1 | 117 | 64.34% |
| SMCI250321P00640000 | 2024-05-29 2:36PM EDT | 2025-03-21 | 93.08 | 94.40 | 97.20 | 0.00 | - | 21 | 12 | 64.11% |
| SMCI250620P00640000 | 2024-05-28 3:50PM EDT | 2025-06-20 | 103.25 | 110.60 | 116.10 | 0.00 | - | 1 | 698 | 62.60% |
| SMCI260116P00640000 | 2024-06-03 2:59PM EDT | 2026-01-16 | 158.90 | 145.60 | 149.50 | 0.00 | - | 1 | 39 | 60.75% |
© 2024 Yahoo. Tutti i diritti riservati.