Italia markets closed
Dow Jones
38.834,72 +35,73 (+0,09%) Nasdaq
17.193,58 +60,45 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.739,88 -89,48 (-0,14%) CMC Crypto 200
1.444,23 -2,44 (-0,17%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:41PM EDT. Mercato aperto.
Prezzo d'esercizio:800.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00800000 | 2024-06-10 3:24PM EDT | 2024-06-14 | 24.29 | 23.40 | 24.20 | +7.82 | +47.48% | 6,296 | 1,238 | 72.78% |
| SMCI240621C00800000 | 2024-06-10 3:23PM EDT | 2024-06-21 | 35.40 | 34.10 | 35.00 | +10.60 | +42.74% | 1,314 | 1,463 | 65.72% |
| SMCI240628C00800000 | 2024-06-10 3:12PM EDT | 2024-06-28 | 44.00 | 44.80 | 45.80 | +9.00 | +25.71% | 51 | 240 | 67.12% |
| SMCI240705C00800000 | 2024-06-10 3:09PM EDT | 2024-07-05 | 50.05 | 49.70 | 51.80 | +9.01 | +21.95% | 32 | 30 | 63.83% |
| SMCI240712C00800000 | 2024-06-10 2:37PM EDT | 2024-07-12 | 59.00 | 57.70 | 60.90 | +14.00 | +31.11% | 39 | 66 | 65.65% |
| SMCI240719C00800000 | 2024-06-10 2:44PM EDT | 2024-07-19 | 69.50 | 68.80 | 69.90 | +13.34 | +23.75% | 309 | 622 | 69.25% |
| SMCI240726C00800000 | 2024-06-10 2:30PM EDT | 2024-07-26 | 75.00 | 75.10 | 80.20 | +10.10 | +15.56% | 29 | 0 | 71.22% |
| SMCI240816C00800000 | 2024-06-10 3:20PM EDT | 2024-08-16 | 104.80 | 102.30 | 103.50 | +14.67 | +16.28% | 55 | 278 | 77.83% |
| SMCI240920C00800000 | 2024-06-10 2:41PM EDT | 2024-09-20 | 123.50 | 120.70 | 122.70 | +15.20 | +14.04% | 102 | 172 | 74.56% |
| SMCI241115C00800000 | 2024-06-10 3:22PM EDT | 2024-11-15 | 157.00 | 151.70 | 156.90 | +13.00 | +9.03% | 131 | 61 | 75.95% |
| SMCI250117C00800000 | 2024-06-10 1:47PM EDT | 2025-01-17 | 176.26 | 176.80 | 180.70 | +12.46 | +7.61% | 25 | 456 | 74.51% |
| SMCI250321C00800000 | 2024-06-10 11:15AM EDT | 2025-03-21 | 204.32 | 202.00 | 205.90 | +12.42 | +6.47% | 1 | 26 | 75.18% |
| SMCI250620C00800000 | 2024-06-06 9:59AM EDT | 2025-06-20 | 205.10 | 230.00 | 239.60 | -9.90 | -4.60% | 1 | 31 | 75.65% |
| SMCI260116C00800000 | 2024-06-10 1:30PM EDT | 2026-01-16 | 280.00 | 285.20 | 293.00 | +4.81 | +1.75% | 3 | 259 | 75.40% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00800000 | 2024-06-10 3:22PM EDT | 2024-06-14 | 25.00 | 26.00 | 26.80 | -20.50 | -45.05% | 842 | 669 | 61.43% |
| SMCI240621P00800000 | 2024-06-10 3:24PM EDT | 2024-06-21 | 35.60 | 36.50 | 37.50 | -17.80 | -33.33% | 231 | 1,103 | 58.15% |
| SMCI240628P00800000 | 2024-06-10 2:56PM EDT | 2024-06-28 | 44.80 | 44.50 | 45.50 | -13.60 | -23.29% | 42 | 0 | 57.30% |
| SMCI240705P00800000 | 2024-06-10 3:13PM EDT | 2024-07-05 | 51.22 | 49.60 | 51.50 | -10.41 | -16.89% | 8 | 22 | 55.55% |
| SMCI240712P00800000 | 2024-06-10 2:37PM EDT | 2024-07-12 | 57.00 | 55.80 | 58.40 | -11.20 | -16.42% | 7 | 9 | 56.20% |
| SMCI240719P00800000 | 2024-06-10 3:25PM EDT | 2024-07-19 | 66.93 | 66.10 | 67.10 | -14.72 | -18.24% | 76 | 412 | 60.12% |
| SMCI240726P00800000 | 2024-06-10 10:41AM EDT | 2024-07-26 | 75.60 | 72.60 | 75.50 | -13.80 | -15.44% | 1 | 0 | 62.04% |
| SMCI240816P00800000 | 2024-06-10 1:17PM EDT | 2024-08-16 | 101.18 | 96.00 | 97.30 | -8.42 | -7.68% | 10 | 492 | 68.21% |
| SMCI240920P00800000 | 2024-06-10 3:13PM EDT | 2024-09-20 | 113.15 | 111.80 | 113.00 | -12.15 | -9.70% | 4 | 159 | 64.87% |
| SMCI241115P00800000 | 2024-06-10 1:18PM EDT | 2024-11-15 | 143.20 | 138.30 | 139.80 | -5.18 | -3.49% | 3 | 198 | 65.17% |
| SMCI250117P00800000 | 2024-06-10 3:13PM EDT | 2025-01-17 | 156.70 | 155.50 | 156.90 | -8.40 | -5.09% | 22 | 649 | 62.26% |
| SMCI250321P00800000 | 2024-06-10 1:46PM EDT | 2025-03-21 | 176.90 | 173.60 | 176.90 | -8.10 | -4.38% | 3 | 12 | 61.97% |
| SMCI250620P00800000 | 2024-06-05 11:06AM EDT | 2025-06-20 | 195.65 | 193.90 | 198.50 | 0.00 | - | 2 | 63 | 60.73% |
| SMCI260116P00800000 | 2024-06-06 10:18AM EDT | 2026-01-16 | 250.00 | 231.50 | 236.60 | 0.00 | - | 1 | 70 | 58.62% |
© 2024 Yahoo. Tutti i diritti riservati.