Italia markets close in 3 hours 58 minutes
FTSE MIB
34.287,34 -372,21 (-1,07%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.561,00 -582,93 (-0,92%)
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:820.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00820000 | 2024-05-28 3:18PM EDT | 2024-05-31 | 61.00 | 0.00 | 0.00 | 0.00 | - | 49 | 128 | 0.00% |
| SMCI240607C00820000 | 2024-05-28 1:24PM EDT | 2024-06-07 | 81.33 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SMCI240614C00820000 | 2024-05-23 10:44AM EDT | 2024-06-14 | 96.53 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SMCI240621C00820000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 90.33 | 0.00 | 0.00 | 0.00 | - | 47 | 411 | 0.00% |
| SMCI240628C00820000 | 2024-05-24 2:14PM EDT | 2024-06-28 | 118.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI240719C00820000 | 2024-05-28 2:32PM EDT | 2024-07-19 | 119.00 | 0.00 | 0.00 | 0.00 | - | 22 | 283 | 0.00% |
| SMCI240816C00820000 | 2024-05-28 12:13PM EDT | 2024-08-16 | 167.40 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| SMCI240920C00820000 | 2024-05-24 10:18AM EDT | 2024-09-20 | 174.67 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SMCI241115C00820000 | 2024-05-28 9:41AM EDT | 2024-11-15 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SMCI250117C00820000 | 2024-05-28 10:11AM EDT | 2025-01-17 | 243.95 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SMCI250321C00820000 | 2024-05-15 11:20AM EDT | 2025-03-21 | 267.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00820000 | 2024-05-28 9:40AM EDT | 2025-06-20 | 296.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI260116C00820000 | 2024-05-16 2:13PM EDT | 2026-01-16 | 376.60 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00820000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | 955 | 702 | 12.50% |
| SMCI240607P00820000 | 2024-05-28 3:21PM EDT | 2024-06-07 | 20.28 | 0.00 | 0.00 | 0.00 | - | 73 | 172 | 6.25% |
| SMCI240614P00820000 | 2024-05-28 3:49PM EDT | 2024-06-14 | 30.60 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 6.25% |
| SMCI240621P00820000 | 2024-05-28 3:01PM EDT | 2024-06-21 | 35.10 | 0.00 | 0.00 | 0.00 | - | 22 | 336 | 6.25% |
| SMCI240628P00820000 | 2024-05-28 1:31PM EDT | 2024-06-28 | 38.08 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| SMCI240705P00820000 | 2024-05-24 11:52AM EDT | 2024-07-05 | 49.80 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 3.13% |
| SMCI240719P00820000 | 2024-05-28 3:21PM EDT | 2024-07-19 | 61.60 | 0.00 | 0.00 | 0.00 | - | 13 | 215 | 3.13% |
| SMCI240816P00820000 | 2024-05-28 10:17AM EDT | 2024-08-16 | 84.30 | 0.00 | 0.00 | 0.00 | - | 49 | 335 | 3.13% |
| SMCI240920P00820000 | 2024-05-22 2:43PM EDT | 2024-09-20 | 109.95 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| SMCI241115P00820000 | 2024-05-28 9:55AM EDT | 2024-11-15 | 130.60 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 1.56% |
| SMCI250117P00820000 | 2024-05-24 10:51AM EDT | 2025-01-17 | 144.60 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| SMCI250321P00820000 | 2024-05-28 12:24PM EDT | 2025-03-21 | 162.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| SMCI250620P00820000 | 2024-05-28 1:34PM EDT | 2025-06-20 | 183.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| SMCI260116P00820000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 220.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.