Italia markets open in 3 hours 29 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.542,67 -1.213,90 (-1,87%) CMC Crypto 200
1.417,40 -29,27 (-2,02%)
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:670.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00670000 | 2024-06-10 12:50PM EDT | 2024-06-14 | 118.10 | 116.90 | 120.10 | +14.03 | +13.48% | 2 | 7 | 95.34% |
| SMCI240621C00670000 | 2024-06-10 11:36AM EDT | 2024-06-21 | 130.50 | 120.00 | 123.70 | +25.00 | +23.70% | 2 | 32 | 75.26% |
| SMCI240628C00670000 | 2024-06-07 1:07PM EDT | 2024-06-28 | 119.57 | 123.90 | 128.30 | 0.00 | - | 2 | 2 | 71.18% |
| SMCI240816C00670000 | 2024-06-10 10:19AM EDT | 2024-08-16 | 163.50 | 164.90 | 168.30 | -4.37 | -2.60% | 1 | 20 | 78.60% |
| SMCI240920C00670000 | 2024-06-07 10:00AM EDT | 2024-09-20 | 173.00 | 180.40 | 187.10 | 0.00 | - | 1 | 5 | 76.23% |
| SMCI250117C00670000 | 2024-06-05 1:51PM EDT | 2025-01-17 | 250.20 | 228.80 | 239.80 | 0.00 | - | 3 | 284 | 76.21% |
| SMCI250321C00670000 | 2024-05-31 9:50AM EDT | 2025-03-21 | 276.52 | 250.80 | 256.80 | 0.00 | - | 1 | 1 | 75.51% |
| SMCI260116C00670000 | 2024-05-17 12:57PM EDT | 2026-01-16 | 421.55 | 325.80 | 335.60 | 0.00 | - | 1 | 8 | 75.87% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00670000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 0.70 | 0.60 | 0.85 | -1.80 | -72.00% | 393 | 288 | 81.74% |
| SMCI240621P00670000 | 2024-06-10 3:22PM EDT | 2024-06-21 | 2.57 | 2.95 | 3.30 | -3.16 | -55.15% | 125 | 1,055 | 66.53% |
| SMCI240628P00670000 | 2024-06-10 3:31PM EDT | 2024-06-28 | 6.12 | 6.40 | 7.00 | -4.21 | -40.76% | 25 | 84 | 64.17% |
| SMCI240705P00670000 | 2024-06-10 3:16PM EDT | 2024-07-05 | 8.30 | 8.70 | 9.80 | -4.15 | -33.33% | 4 | 95 | 60.43% |
| SMCI240712P00670000 | 2024-06-10 2:27PM EDT | 2024-07-12 | 12.65 | 12.70 | 14.80 | -5.40 | -29.92% | 4 | 0 | 61.65% |
| SMCI240719P00670000 | 2024-06-10 2:03PM EDT | 2024-07-19 | 18.10 | 19.00 | 19.80 | -6.80 | -27.31% | 10 | 115 | 64.24% |
| SMCI240816P00670000 | 2024-06-10 11:36AM EDT | 2024-08-16 | 40.10 | 41.20 | 42.20 | -7.00 | -14.86% | 2 | 165 | 71.17% |
| SMCI240920P00670000 | 2024-06-06 3:55PM EDT | 2024-09-20 | 53.50 | 54.00 | 55.10 | -6.50 | -10.83% | 3 | 167 | 67.27% |
| SMCI250117P00670000 | 2024-06-10 10:34AM EDT | 2025-01-17 | 90.40 | 91.50 | 93.30 | +7.80 | +9.44% | 1 | 70 | 64.18% |
| SMCI250321P00670000 | 2024-06-06 10:26AM EDT | 2025-03-21 | 117.60 | 108.00 | 111.40 | 0.00 | - | 20 | 21 | 63.97% |
| SMCI260116P00670000 | 2024-06-03 1:19PM EDT | 2026-01-16 | 177.38 | 161.00 | 165.10 | 0.00 | - | 1 | 13 | 60.43% |
© 2024 Yahoo. Tutti i diritti riservati.