Italia markets close in 2 hours 47 minutes
FTSE MIB
33.921,04 -620,97 (-1,80%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,49 -0,25 (-0,32%) Bitcoin EUR
62.294,39 -2.344,75 (-3,63%)
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:840.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00840000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 7.78 | 0.00 | 0.00 | 0.00 | - | 785 | 519 | 12.50% |
| SMCI240621C00840000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 114 | 626 | 6.25% |
| SMCI240628C00840000 | 2024-06-10 3:38PM EDT | 2024-06-28 | 26.90 | 0.00 | 0.00 | 0.00 | - | 148 | 124 | 6.25% |
| SMCI240705C00840000 | 2024-06-07 3:56PM EDT | 2024-07-05 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| SMCI240712C00840000 | 2024-06-10 2:21PM EDT | 2024-07-12 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SMCI240719C00840000 | 2024-06-10 3:47PM EDT | 2024-07-19 | 49.40 | 0.00 | 0.00 | 0.00 | - | 18 | 230 | 3.13% |
| SMCI240816C00840000 | 2024-06-10 12:33PM EDT | 2024-08-16 | 82.72 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 3.13% |
| SMCI240920C00840000 | 2024-06-10 11:02AM EDT | 2024-09-20 | 106.10 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 3.13% |
| SMCI241115C00840000 | 2024-06-10 12:59PM EDT | 2024-11-15 | 133.41 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 1.56% |
| SMCI250117C00840000 | 2024-06-06 10:16AM EDT | 2025-01-17 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 1.56% |
| SMCI250321C00840000 | 2024-05-29 10:37AM EDT | 2025-03-21 | 229.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SMCI250620C00840000 | 2024-05-31 9:31AM EDT | 2025-06-20 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| SMCI260116C00840000 | 2024-05-31 9:33AM EDT | 2026-01-16 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00840000 | 2024-06-10 3:22PM EDT | 2024-06-14 | 51.90 | 0.00 | 0.00 | 0.00 | - | 32 | 72 | 0.00% |
| SMCI240621P00840000 | 2024-06-10 2:45PM EDT | 2024-06-21 | 61.80 | 0.00 | 0.00 | 0.00 | - | 9 | 588 | 0.00% |
| SMCI240628P00840000 | 2024-06-10 11:49AM EDT | 2024-06-28 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SMCI240705P00840000 | 2024-06-10 2:42PM EDT | 2024-07-05 | 74.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SMCI240712P00840000 | 2024-06-06 9:51AM EDT | 2024-07-12 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI240719P00840000 | 2024-06-10 1:27PM EDT | 2024-07-19 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| SMCI240816P00840000 | 2024-06-07 10:16AM EDT | 2024-08-16 | 135.96 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SMCI240920P00840000 | 2024-06-05 1:16PM EDT | 2024-09-20 | 134.40 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 0.00% |
| SMCI241115P00840000 | 2024-06-03 2:42PM EDT | 2024-11-15 | 189.30 | 0.00 | 0.00 | 0.00 | - | 22 | 106 | 0.00% |
| SMCI250117P00840000 | 2024-06-07 11:14AM EDT | 2025-01-17 | 193.42 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| SMCI250321P00840000 | 2024-05-24 10:11AM EDT | 2025-03-21 | 181.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250620P00840000 | 2024-06-10 3:20PM EDT | 2025-06-20 | 220.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI260116P00840000 | 2024-05-30 10:22AM EDT | 2026-01-16 | 251.23 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.