Italia markets open in 4 hours 19 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.143,56 +105,40 (+0,27%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.207,04 -1.582,87 (-2,44%) CMC Crypto 200
1.413,75 -32,92 (-2,27%)
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:870.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00870000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 3.84 | 3.60 | 4.00 | -0.42 | -9.86% | 494 | 244 | 79.46% |
| SMCI240621C00870000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 10.40 | 10.10 | 10.80 | +0.94 | +9.94% | 75 | 254 | 67.33% |
| SMCI240628C00870000 | 2024-06-10 3:04PM EDT | 2024-06-28 | 20.70 | 17.00 | 18.00 | +1.20 | +6.15% | 24 | 0 | 65.59% |
| SMCI240705C00870000 | 2024-06-10 11:24AM EDT | 2024-07-05 | 27.30 | 21.80 | 23.10 | +7.80 | +40.00% | 4 | 14 | 62.75% |
| SMCI240712C00870000 | 2024-06-05 2:57PM EDT | 2024-07-12 | 42.19 | 28.20 | 30.40 | 0.00 | - | 1 | 0 | 63.74% |
| SMCI240719C00870000 | 2024-06-10 11:21AM EDT | 2024-07-19 | 43.49 | 38.00 | 39.00 | +8.39 | +23.90% | 12 | 161 | 67.42% |
| SMCI240726C00870000 | 2024-06-07 2:14PM EDT | 2024-07-26 | 53.32 | 46.00 | 48.50 | +11.69 | +28.08% | 1 | 1 | 70.31% |
| SMCI240816C00870000 | 2024-06-10 9:50AM EDT | 2024-08-16 | 60.20 | 69.80 | 71.50 | -3.80 | -5.94% | 1 | 101 | 76.05% |
| SMCI240920C00870000 | 2024-06-10 10:34AM EDT | 2024-09-20 | 96.73 | 89.00 | 91.20 | +6.30 | +6.97% | 1 | 171 | 73.42% |
| SMCI250117C00870000 | 2024-06-10 3:06PM EDT | 2025-01-17 | 152.00 | 144.70 | 149.60 | +13.90 | +10.07% | 1 | 57 | 73.27% |
| SMCI250321C00870000 | 2024-06-06 9:59AM EDT | 2025-03-21 | 165.80 | 169.40 | 174.30 | 0.00 | - | 1 | 2 | 73.64% |
| SMCI260116C00870000 | 2024-06-07 2:06PM EDT | 2026-01-16 | 250.00 | 255.60 | 264.80 | 0.00 | - | 4 | 40 | 74.40% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00870000 | 2024-06-10 2:50PM EDT | 2024-06-14 | 79.50 | 84.10 | 87.60 | -17.50 | -18.04% | 11 | 57 | 72.45% |
| SMCI240621P00870000 | 2024-06-10 2:41PM EDT | 2024-06-21 | 83.50 | 90.30 | 93.30 | -23.80 | -22.18% | 8 | 258 | 62.69% |
| SMCI240628P00870000 | 2024-06-07 3:13PM EDT | 2024-06-28 | 114.90 | 96.40 | 99.80 | 0.00 | - | 1 | 17 | 61.11% |
| SMCI240705P00870000 | 2024-05-29 3:52PM EDT | 2024-07-05 | 85.10 | 99.40 | 105.30 | 0.00 | - | 2 | 4 | 58.15% |
| SMCI240712P00870000 | 2024-06-04 1:09PM EDT | 2024-07-12 | 137.24 | 103.80 | 115.10 | 0.00 | - | 1 | 0 | 60.18% |
| SMCI240719P00870000 | 2024-06-07 2:04PM EDT | 2024-07-19 | 128.53 | 113.80 | 117.80 | 0.00 | - | 1 | 58 | 61.32% |
| SMCI240816P00870000 | 2024-06-10 10:24AM EDT | 2024-08-16 | 145.20 | 143.40 | 146.30 | -6.30 | -4.16% | 1 | 117 | 69.32% |
| SMCI240920P00870000 | 2024-06-03 9:48AM EDT | 2024-09-20 | 166.80 | 158.70 | 160.90 | 0.00 | - | 2 | 37 | 65.30% |
| SMCI250117P00870000 | 2024-05-31 1:26PM EDT | 2025-01-17 | 218.21 | 202.30 | 205.00 | 0.00 | - | 1 | 50 | 62.35% |
| SMCI250321P00870000 | 2024-05-20 10:25AM EDT | 2025-03-21 | 189.00 | 220.60 | 226.70 | 0.00 | - | 1 | 17 | 62.25% |
| SMCI260116P00870000 | 2024-05-01 10:05AM EDT | 2026-01-16 | 304.60 | 284.30 | 290.80 | 0.00 | - | 1 | 2 | 59.72% |
© 2024 Yahoo. Tutti i diritti riservati.