Italia markets close in 3 hours 59 minutes
FTSE MIB
34.272,90 -386,65 (-1,12%) 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
62.581,14 -574,02 (-0,91%)
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:780.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00780000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 100.50 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| SMCI240607C00780000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 103.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| SMCI240614C00780000 | 2024-05-23 1:31PM EDT | 2024-06-14 | 123.70 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SMCI240621C00780000 | 2024-05-28 1:20PM EDT | 2024-06-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| SMCI240628C00780000 | 2024-05-17 12:42PM EDT | 2024-06-28 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240719C00780000 | 2024-05-28 12:09PM EDT | 2024-07-19 | 158.20 | 0.00 | 0.00 | 0.00 | - | 27 | 154 | 0.00% |
| SMCI240816C00780000 | 2024-05-24 1:32PM EDT | 2024-08-16 | 185.15 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 0.00% |
| SMCI240920C00780000 | 2024-05-28 3:24PM EDT | 2024-09-20 | 196.00 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| SMCI241115C00780000 | 2024-05-24 1:32PM EDT | 2024-11-15 | 235.15 | 0.00 | 0.00 | 0.00 | - | 18 | 7 | 0.00% |
| SMCI250117C00780000 | 2024-05-21 12:38PM EDT | 2025-01-17 | 292.51 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SMCI250321C00780000 | 2024-05-24 10:37AM EDT | 2025-03-21 | 283.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250620C00780000 | 2024-05-20 1:56PM EDT | 2025-06-20 | 319.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SMCI260116C00780000 | 2024-05-16 9:34AM EDT | 2026-01-16 | 405.99 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00780000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 671 | 587 | 25.00% |
| SMCI240607P00780000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 9.70 | 0.00 | 0.00 | 0.00 | - | 192 | 670 | 12.50% |
| SMCI240614P00780000 | 2024-05-28 3:13PM EDT | 2024-06-14 | 18.04 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| SMCI240621P00780000 | 2024-05-28 3:09PM EDT | 2024-06-21 | 22.46 | 0.00 | 0.00 | 0.00 | - | 43 | 419 | 6.25% |
| SMCI240628P00780000 | 2024-05-28 2:04PM EDT | 2024-06-28 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| SMCI240719P00780000 | 2024-05-28 3:24PM EDT | 2024-07-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 6.25% |
| SMCI240816P00780000 | 2024-05-28 2:04PM EDT | 2024-08-16 | 71.21 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
| SMCI240920P00780000 | 2024-05-24 2:13PM EDT | 2024-09-20 | 79.20 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 3.13% |
| SMCI241115P00780000 | 2024-05-28 1:29PM EDT | 2024-11-15 | 108.75 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 3.13% |
| SMCI250117P00780000 | 2024-05-28 2:41PM EDT | 2025-01-17 | 130.00 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 3.13% |
| SMCI250321P00780000 | 2024-05-23 2:04PM EDT | 2025-03-21 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| SMCI250620P00780000 | 2024-05-24 10:48AM EDT | 2025-06-20 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| SMCI260116P00780000 | 2024-05-13 3:48PM EDT | 2026-01-16 | 224.12 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.