Italia markets close in 4 hours 39 minutes
FTSE MIB
34.352,79 -306,76 (-0,89%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.551,70 -560,65 (-0,89%)
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:900.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00900000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6,388 | 0 | 6.25% |
| SMCI240607C00900000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1,249 | 495 | 3.13% |
| SMCI240614C00900000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 44.28 | 0.00 | 0.00 | 0.00 | - | 111 | 218 | 3.13% |
| SMCI240621C00900000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 52.82 | 0.00 | 0.00 | 0.00 | - | 532 | 996 | 3.13% |
| SMCI240628C00900000 | 2024-05-28 2:46PM EDT | 2024-06-28 | 57.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SMCI240705C00900000 | 2024-05-28 2:18PM EDT | 2024-07-05 | 65.00 | 0.00 | 0.00 | 0.00 | - | 38 | 30 | 1.56% |
| SMCI240719C00900000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 84.00 | 0.00 | 0.00 | 0.00 | - | 306 | 396 | 1.56% |
| SMCI240816C00900000 | 2024-05-28 3:02PM EDT | 2024-08-16 | 118.08 | 0.00 | 0.00 | 0.00 | - | 43 | 589 | 1.56% |
| SMCI240920C00900000 | 2024-05-28 3:22PM EDT | 2024-09-20 | 139.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| SMCI241115C00900000 | 2024-05-28 10:27AM EDT | 2024-11-15 | 185.35 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.78% |
| SMCI250117C00900000 | 2024-05-28 3:44PM EDT | 2025-01-17 | 197.00 | 0.00 | 0.00 | 0.00 | - | 290 | 332 | 0.78% |
| SMCI250321C00900000 | 2024-05-23 2:28PM EDT | 2025-03-21 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| SMCI250620C00900000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| SMCI260116C00900000 | 2024-05-28 11:48AM EDT | 2026-01-16 | 328.02 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.39% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00900000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 42.42 | 0.00 | 0.00 | 0.00 | - | 1,702 | 726 | 0.00% |
| SMCI240607P00900000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 57.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| SMCI240614P00900000 | 2024-05-28 3:18PM EDT | 2024-06-14 | 69.00 | 0.00 | 0.00 | 0.00 | - | 51 | 58 | 0.00% |
| SMCI240621P00900000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 74.20 | 0.00 | 0.00 | 0.00 | - | 111 | 747 | 0.00% |
| SMCI240628P00900000 | 2024-05-28 2:46PM EDT | 2024-06-28 | 86.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMCI240705P00900000 | 2024-05-28 11:12AM EDT | 2024-07-05 | 80.00 | 0.00 | 0.00 | 0.00 | - | 23 | 13 | 0.00% |
| SMCI240719P00900000 | 2024-05-28 1:05PM EDT | 2024-07-19 | 97.31 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SMCI240816P00900000 | 2024-05-28 3:12PM EDT | 2024-08-16 | 134.39 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 0.00% |
| SMCI240920P00900000 | 2024-05-28 2:18PM EDT | 2024-09-20 | 150.30 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 0.00% |
| SMCI241115P00900000 | 2024-05-28 1:26PM EDT | 2024-11-15 | 171.50 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| SMCI250117P00900000 | 2024-05-28 12:12PM EDT | 2025-01-17 | 187.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI250321P00900000 | 2024-05-20 2:44PM EDT | 2025-03-21 | 201.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620P00900000 | 2024-05-28 10:51AM EDT | 2025-06-20 | 225.80 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SMCI260116P00900000 | 2024-05-21 3:54PM EDT | 2026-01-16 | 264.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.