Italia markets close in 4 hours
FTSE MIB
34.267,35 -392,20 (-1,13%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,42 +0,59 (+0,74%) Bitcoin EUR
62.580,82 -602,12 (-0,95%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:760.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00760000 | 2024-05-28 1:59PM EDT | 2024-05-31 | 118.00 | 0.00 | 0.00 | 0.00 | - | 41 | 97 | 0.00% |
| SMCI240607C00760000 | 2024-05-24 9:41AM EDT | 2024-06-07 | 106.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| SMCI240614C00760000 | 2024-05-24 11:17AM EDT | 2024-06-14 | 134.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240621C00760000 | 2024-05-28 12:12PM EDT | 2024-06-21 | 149.30 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 0.00% |
| SMCI240628C00760000 | 2024-05-23 12:01PM EDT | 2024-06-28 | 163.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240719C00760000 | 2024-05-28 10:05AM EDT | 2024-07-19 | 169.80 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| SMCI240816C00760000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 189.40 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| SMCI240920C00760000 | 2024-05-14 2:17PM EDT | 2024-09-20 | 171.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SMCI241115C00760000 | 2024-05-24 9:50AM EDT | 2024-11-15 | 227.85 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SMCI250117C00760000 | 2024-05-24 11:42AM EDT | 2025-01-17 | 259.10 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 0.00% |
| SMCI250321C00760000 | 2024-05-10 1:09PM EDT | 2025-03-21 | 223.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI250620C00760000 | 2024-05-28 10:26AM EDT | 2025-06-20 | 324.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI260116C00760000 | 2024-05-23 9:38AM EDT | 2026-01-16 | 435.97 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00760000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 339 | 471 | 25.00% |
| SMCI240607P00760000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 6.90 | 0.00 | 0.00 | 0.00 | - | 48 | 234 | 12.50% |
| SMCI240614P00760000 | 2024-05-28 2:42PM EDT | 2024-06-14 | 13.70 | 0.00 | 0.00 | 0.00 | - | 29 | 51 | 12.50% |
| SMCI240621P00760000 | 2024-05-28 1:56PM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 91 | 450 | 12.50% |
| SMCI240628P00760000 | 2024-05-28 1:43PM EDT | 2024-06-28 | 18.40 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 12.50% |
| SMCI240705P00760000 | 2024-05-28 1:18PM EDT | 2024-07-05 | 24.50 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 6.25% |
| SMCI240719P00760000 | 2024-05-28 3:28PM EDT | 2024-07-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 16 | 219 | 6.25% |
| SMCI240816P00760000 | 2024-05-28 10:31AM EDT | 2024-08-16 | 57.10 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 6.25% |
| SMCI240920P00760000 | 2024-05-22 1:54PM EDT | 2024-09-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| SMCI241115P00760000 | 2024-05-28 9:44AM EDT | 2024-11-15 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| SMCI250117P00760000 | 2024-05-24 10:51AM EDT | 2025-01-17 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 3.13% |
| SMCI250321P00760000 | 2024-05-10 1:10PM EDT | 2025-03-21 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620P00760000 | 2024-05-22 11:26AM EDT | 2025-06-20 | 149.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| SMCI260116P00760000 | 2024-05-23 1:01PM EDT | 2026-01-16 | 189.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.