Italia markets closed
Dow Jones
38.864,30 +65,31 (+0,17%) Nasdaq
17.191,89 +58,76 (+0,34%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.540,11 -233,81 (-0,36%) CMC Crypto 200
1.445,12 -1,55 (-0,11%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:58PM EDT. Mercato aperto.
Prezzo d'esercizio:720.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00720000 | 2024-06-10 3:24PM EDT | 2024-06-14 | 80.99 | 75.40 | 78.70 | +22.54 | +38.56% | 26 | 43 | 95.20% |
| SMCI240621C00720000 | 2024-06-10 2:52PM EDT | 2024-06-21 | 89.05 | 82.10 | 84.70 | +22.05 | +32.91% | 54 | 211 | 76.53% |
| SMCI240628C00720000 | 2024-06-10 2:52PM EDT | 2024-06-28 | 95.80 | 90.00 | 93.50 | +22.94 | +31.49% | 3 | 0 | 75.24% |
| SMCI240705C00720000 | 2024-06-10 2:07PM EDT | 2024-07-05 | 100.80 | 95.10 | 97.30 | +17.30 | +20.72% | 1 | 6 | 70.62% |
| SMCI240719C00720000 | 2024-06-10 12:27PM EDT | 2024-07-19 | 107.00 | 109.40 | 111.30 | -17.15 | -13.81% | 12 | 129 | 72.55% |
| SMCI240816C00720000 | 2024-06-10 10:19AM EDT | 2024-08-16 | 136.98 | 139.30 | 141.30 | +12.98 | +10.47% | 2 | 57 | 80.14% |
| SMCI240920C00720000 | 2024-06-07 12:54PM EDT | 2024-09-20 | 150.64 | 156.00 | 161.30 | 0.00 | - | 1 | 8 | 77.16% |
| SMCI241115C00720000 | 2024-06-06 3:21PM EDT | 2024-11-15 | 180.00 | 185.70 | 191.00 | 0.00 | - | 1 | 21 | 77.78% |
| SMCI250117C00720000 | 2024-06-10 2:57PM EDT | 2025-01-17 | 212.55 | 209.10 | 216.40 | +15.75 | +8.00% | 1 | 89 | 76.79% |
| SMCI250321C00720000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 326.22 | 232.40 | 241.20 | 0.00 | - | 1 | 10 | 77.41% |
| SMCI250620C00720000 | 2024-06-10 2:41PM EDT | 2025-06-20 | 268.00 | 260.30 | 269.90 | +11.20 | +4.36% | 1 | 13 | 77.40% |
| SMCI260116C00720000 | 2024-06-07 10:51AM EDT | 2026-01-16 | 303.62 | 310.10 | 318.70 | 0.00 | - | 2 | 87 | 76.34% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00720000 | 2024-06-10 3:31PM EDT | 2024-06-14 | 3.30 | 3.10 | 3.50 | -6.50 | -66.33% | 351 | 409 | 64.29% |
| SMCI240621P00720000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 8.70 | 8.70 | 9.10 | -7.80 | -47.27% | 145 | 570 | 58.34% |
| SMCI240628P00720000 | 2024-06-10 3:35PM EDT | 2024-06-28 | 15.22 | 15.10 | 15.70 | -7.78 | -33.83% | 115 | 81 | 58.91% |
| SMCI240705P00720000 | 2024-06-10 3:28PM EDT | 2024-07-05 | 19.40 | 19.20 | 19.70 | -7.80 | -28.68% | 7 | 26 | 56.51% |
| SMCI240712P00720000 | 2024-06-10 11:01AM EDT | 2024-07-12 | 24.89 | 23.80 | 25.80 | -9.24 | -27.07% | 72 | 68 | 57.09% |
| SMCI240719P00720000 | 2024-06-10 10:34AM EDT | 2024-07-19 | 31.53 | 32.10 | 32.80 | -9.52 | -23.19% | 5 | 305 | 60.52% |
| SMCI240726P00720000 | 2024-06-07 3:40PM EDT | 2024-07-26 | 47.60 | 38.60 | 40.20 | 0.00 | - | 2 | 1 | 62.91% |
| SMCI240816P00720000 | 2024-06-10 11:58AM EDT | 2024-08-16 | 61.20 | 58.50 | 59.50 | -6.70 | -9.87% | 74 | 170 | 68.49% |
| SMCI240920P00720000 | 2024-06-10 9:42AM EDT | 2024-09-20 | 81.64 | 72.90 | 74.30 | +9.44 | +13.07% | 1 | 79 | 65.29% |
| SMCI241115P00720000 | 2024-06-05 9:42AM EDT | 2024-11-15 | 105.00 | 97.50 | 98.90 | 0.00 | - | 3 | 192 | 65.54% |
| SMCI250117P00720000 | 2024-06-06 12:30PM EDT | 2025-01-17 | 115.95 | 113.50 | 115.40 | -6.89 | -5.61% | 1 | 329 | 62.73% |
| SMCI250321P00720000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 135.92 | 130.90 | 134.00 | 0.00 | - | 2 | 11 | 62.49% |
| SMCI250620P00720000 | 2024-06-05 9:37AM EDT | 2025-06-20 | 156.71 | 149.90 | 154.80 | 0.00 | - | 1 | 14 | 61.30% |
| SMCI260116P00720000 | 2024-06-03 12:38PM EDT | 2026-01-16 | 200.50 | 186.40 | 190.40 | 0.00 | - | 10 | 27 | 59.25% |
© 2024 Yahoo. Tutti i diritti riservati.