Italia markets open in 2 hours 33 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.137,23 +99,07 (+0,25%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.100,63 -1.497,98 (-2,32%) CMC Crypto 200
1.411,82 -34,86 (-2,41%)
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:750.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00750000 | 2024-06-10 3:43PM EDT | 2024-06-14 | 50.30 | 0.00 | 0.00 | +9.91 | +24.54% | 315 | 0 | 0.00% |
| SMCI240621C00750000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 55.70 | 0.00 | 0.00 | +6.43 | +13.05% | 65 | 0 | 0.00% |
| SMCI240628C00750000 | 2024-06-10 3:01PM EDT | 2024-06-28 | 72.50 | 0.00 | 0.00 | +10.33 | +16.62% | 5 | 0 | 0.00% |
| SMCI240705C00750000 | 2024-06-10 3:31PM EDT | 2024-07-05 | 76.08 | 0.00 | 0.00 | +7.58 | +11.07% | 7 | 0 | 0.00% |
| SMCI240712C00750000 | 2024-06-07 3:59PM EDT | 2024-07-12 | 81.00 | 75.10 | 80.80 | +11.00 | +15.71% | 1 | 0 | 63.62% |
| SMCI240719C00750000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 88.50 | 0.00 | 0.00 | +10.90 | +14.05% | 96 | 0 | 0.00% |
| SMCI240726C00750000 | 2024-06-06 11:48AM EDT | 2024-07-26 | 96.20 | 93.80 | 99.60 | 0.00 | - | - | 1 | 70.83% |
| SMCI240816C00750000 | 2024-06-10 3:40PM EDT | 2024-08-16 | 122.60 | 0.00 | 0.00 | +11.38 | +10.23% | 5 | 0 | 0.00% |
| SMCI240920C00750000 | 2024-06-10 10:37AM EDT | 2024-09-20 | 144.30 | 0.00 | 0.00 | +10.30 | +7.69% | 5 | 0 | 0.00% |
| SMCI250117C00750000 | 2024-06-10 12:29PM EDT | 2025-01-17 | 194.19 | 0.00 | 0.00 | +12.92 | +7.13% | 7 | 0 | 0.00% |
| SMCI250321C00750000 | 2024-06-06 11:21AM EDT | 2025-03-21 | 209.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI260116C00750000 | 2024-06-10 1:36PM EDT | 2026-01-16 | 297.33 | 0.00 | 0.00 | +9.33 | +3.24% | 3 | 0 | 0.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00750000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 9.70 | 0.00 | 0.00 | -9.28 | -48.89% | 3,000 | 0 | 12.50% |
| SMCI240621P00750000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | -9.10 | -33.58% | 276 | 0 | 6.25% |
| SMCI240628P00750000 | 2024-06-10 3:52PM EDT | 2024-06-28 | 25.50 | 0.00 | 0.00 | -9.00 | -26.09% | 73 | 0 | 6.25% |
| SMCI240705P00750000 | 2024-06-10 3:29PM EDT | 2024-07-05 | 28.60 | 0.00 | 0.00 | -11.08 | -27.92% | 38 | 0 | 3.13% |
| SMCI240712P00750000 | 2024-06-10 1:48PM EDT | 2024-07-12 | 36.00 | 36.80 | 38.60 | -9.20 | -20.35% | 7 | 113 | 59.74% |
| SMCI240719P00750000 | 2024-06-10 3:45PM EDT | 2024-07-19 | 44.20 | 0.00 | 0.00 | -6.80 | -13.33% | 45 | 0 | 3.13% |
| SMCI240726P00750000 | 2024-06-10 2:40PM EDT | 2024-07-26 | 53.50 | 53.00 | 55.10 | -10.33 | -16.18% | 7 | 0 | 65.37% |
| SMCI240816P00750000 | 2024-06-10 3:13PM EDT | 2024-08-16 | 72.10 | 0.00 | 0.00 | -11.90 | -14.17% | 17 | 0 | 3.13% |
| SMCI240920P00750000 | 2024-06-07 2:42PM EDT | 2024-09-20 | 97.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SMCI250117P00750000 | 2024-06-10 2:11PM EDT | 2025-01-17 | 130.60 | 0.00 | 0.00 | -9.40 | -6.71% | 25 | 0 | 1.56% |
| SMCI250321P00750000 | 2024-06-10 3:36PM EDT | 2025-03-21 | 148.00 | 0.00 | 0.00 | +1.20 | +0.82% | 1 | 0 | 1.56% |
| SMCI260116P00750000 | 2024-06-10 10:07AM EDT | 2026-01-16 | 210.00 | 0.00 | 0.00 | -2.00 | -0.94% | 1 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.