Italia markets open in 8 hours 59 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0770 -0,0034 (-0,31%) Bitcoin EUR
64.614,70 -153,32 (-0,24%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:860.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00860000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 4.90 | 4.50 | 5.10 | -0.20 | -3.92% | 647 | 0 | 70.18% |
| SMCI240621C00860000 | 2024-06-10 3:44PM EDT | 2024-06-21 | 12.30 | 11.70 | 12.50 | +1.40 | +12.84% | 201 | 403 | 63.84% |
| SMCI240628C00860000 | 2024-06-10 2:56PM EDT | 2024-06-28 | 19.80 | 19.20 | 20.30 | -4.00 | -16.81% | 19 | 73 | 63.68% |
| SMCI240705C00860000 | 2024-06-10 1:01PM EDT | 2024-07-05 | 25.87 | 24.20 | 25.60 | +2.80 | +12.14% | 1 | 21 | 61.40% |
| SMCI240712C00860000 | 2024-06-05 10:57AM EDT | 2024-07-12 | 47.50 | 30.90 | 33.10 | 0.00 | - | - | 1 | 62.70% |
| SMCI240719C00860000 | 2024-06-10 1:16PM EDT | 2024-07-19 | 42.30 | 40.90 | 42.10 | +5.40 | +14.63% | 15 | 151 | 66.62% |
| SMCI240816C00860000 | 2024-06-10 10:26AM EDT | 2024-08-16 | 77.40 | 73.00 | 75.00 | +10.40 | +15.52% | 5 | 63 | 75.56% |
| SMCI240920C00860000 | 2024-06-10 9:53AM EDT | 2024-09-20 | 79.70 | 92.10 | 94.50 | -7.30 | -8.39% | 6 | 108 | 73.00% |
| SMCI241115C00860000 | 2024-06-10 11:03AM EDT | 2024-11-15 | 132.09 | 124.70 | 128.40 | +12.09 | +10.07% | 2 | 30 | 74.81% |
| SMCI250117C00860000 | 2024-06-10 3:54PM EDT | 2025-01-17 | 151.50 | 148.70 | 154.00 | +9.40 | +6.62% | 2 | 44 | 73.49% |
| SMCI250321C00860000 | 2024-05-29 9:34AM EDT | 2025-03-21 | 225.62 | 173.20 | 181.70 | 0.00 | - | 1 | 3 | 74.40% |
| SMCI250620C00860000 | 2024-05-24 9:37AM EDT | 2025-06-20 | 252.30 | 203.30 | 208.20 | 0.00 | - | 2 | 12 | 73.88% |
| SMCI260116C00860000 | 2024-05-29 3:48PM EDT | 2026-01-16 | 307.02 | 257.50 | 267.20 | 0.00 | - | 4 | 18 | 74.15% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00860000 | 2024-06-10 12:30PM EDT | 2024-06-14 | 76.70 | 75.50 | 78.30 | -16.82 | -17.99% | 7 | 61 | 65.09% |
| SMCI240621P00860000 | 2024-06-10 2:49PM EDT | 2024-06-21 | 76.80 | 81.60 | 85.50 | -22.02 | -22.28% | 8 | 368 | 59.96% |
| SMCI240628P00860000 | 2024-06-05 11:19AM EDT | 2024-06-28 | 79.20 | 88.60 | 92.40 | 0.00 | - | 3 | 32 | 59.78% |
| SMCI240705P00860000 | 2024-06-04 1:52PM EDT | 2024-07-05 | 120.95 | 90.70 | 96.90 | 0.00 | - | 1 | 7 | 55.70% |
| SMCI240719P00860000 | 2024-06-10 10:01AM EDT | 2024-07-19 | 127.17 | 105.70 | 113.00 | +20.57 | +19.30% | 1 | 223 | 61.28% |
| SMCI240726P00860000 | 2024-06-07 9:30AM EDT | 2024-07-26 | 132.39 | 111.90 | 122.40 | 0.00 | - | 1 | 0 | 63.79% |
| SMCI240816P00860000 | 2024-06-05 11:36AM EDT | 2024-08-16 | 131.09 | 136.70 | 138.90 | 0.00 | - | 5 | 75 | 68.62% |
| SMCI240920P00860000 | 2024-06-06 10:13AM EDT | 2024-09-20 | 167.70 | 151.80 | 154.40 | 0.00 | - | 3 | 81 | 65.00% |
| SMCI241115P00860000 | 2024-06-10 10:02AM EDT | 2024-11-15 | 190.00 | 176.80 | 180.90 | +2.00 | +1.06% | 2 | 134 | 64.76% |
| SMCI250117P00860000 | 2024-05-29 2:36PM EDT | 2025-01-17 | 186.05 | 194.60 | 198.50 | 0.00 | - | 2 | 154 | 62.05% |
| SMCI250321P00860000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 200.15 | 209.30 | 216.30 | 0.00 | - | - | 0 | 60.64% |
| SMCI250620P00860000 | 2024-05-29 3:53PM EDT | 2025-06-20 | 224.54 | 234.60 | 240.50 | 0.00 | - | 3 | 607 | 60.64% |
| SMCI260116P00860000 | 2024-05-08 11:49AM EDT | 2026-01-16 | 263.20 | 279.30 | 286.40 | 0.00 | - | 1 | 17 | 60.24% |
© 2024 Yahoo. Tutti i diritti riservati.