Italia markets closed
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
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.681,87 -71,97 (-0,11%) 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:970.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00970000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.60 | 0.50 | 0.65 | -0.45 | -42.86% | 190 | 41 | 85.40% |
| SMCI240621C00970000 | 2024-06-10 2:11PM EDT | 2024-06-21 | 3.06 | 2.70 | 3.10 | +0.31 | +11.27% | 52 | 409 | 73.51% |
| SMCI240628C00970000 | 2024-06-10 1:21PM EDT | 2024-06-28 | 5.70 | 5.40 | 5.90 | 0.00 | - | 14 | 34 | 68.32% |
| SMCI240705C00970000 | 2024-06-10 2:36PM EDT | 2024-07-05 | 9.16 | 7.40 | 8.40 | +0.26 | +2.92% | 2 | 9 | 63.93% |
| SMCI240712C00970000 | 2024-06-07 2:01PM EDT | 2024-07-12 | 11.20 | 10.70 | 13.80 | 0.00 | - | 6 | 17 | 64.79% |
| SMCI240719C00970000 | 2024-06-10 1:37PM EDT | 2024-07-19 | 20.00 | 17.80 | 18.60 | +3.40 | +20.48% | 26 | 21 | 67.42% |
| SMCI240816C00970000 | 2024-06-10 3:33PM EDT | 2024-08-16 | 47.05 | 44.10 | 45.00 | +6.70 | +16.60% | 28 | 183 | 75.54% |
| SMCI240920C00970000 | 2024-06-06 12:32PM EDT | 2024-09-20 | 61.02 | 61.20 | 62.60 | 0.00 | - | 2 | 20 | 72.71% |
| SMCI250117C00970000 | 2024-06-05 10:56AM EDT | 2025-01-17 | 133.20 | 114.80 | 118.50 | 0.00 | - | 1 | 50 | 72.43% |
| SMCI260116C00970000 | 2024-05-16 9:49AM EDT | 2026-01-16 | 355.25 | 227.40 | 235.00 | 0.00 | - | 1 | 12 | 73.62% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00970000 | 2024-06-10 1:16PM EDT | 2024-06-14 | 184.25 | 181.30 | 184.60 | +75.09 | +68.79% | 1 | 2 | 99.49% |
| SMCI240621P00970000 | 2024-06-10 12:41PM EDT | 2024-06-21 | 180.01 | 183.00 | 186.20 | -19.70 | -9.86% | 1 | 70 | 64.23% |
| SMCI240628P00970000 | 2024-05-31 12:11PM EDT | 2024-06-28 | 209.10 | 184.40 | 188.60 | 0.00 | - | 1 | 7 | 60.35% |
| SMCI240712P00970000 | 2024-06-10 1:16PM EDT | 2024-07-12 | 186.50 | 187.10 | 194.10 | -31.18 | -14.32% | 1 | 1 | 55.85% |
| SMCI240719P00970000 | 2024-06-10 12:41PM EDT | 2024-07-19 | 192.88 | 192.50 | 199.10 | +16.68 | +9.47% | 1 | 7 | 59.49% |
| SMCI240816P00970000 | 2024-05-22 9:36AM EDT | 2024-08-16 | 168.74 | 214.70 | 220.60 | 0.00 | - | 1 | 48 | 67.04% |
| SMCI240920P00970000 | 2024-05-31 11:16AM EDT | 2024-09-20 | 252.10 | 227.10 | 236.30 | 0.00 | - | 3 | 1 | 64.07% |
| SMCI250117P00970000 | 2024-05-31 3:21PM EDT | 2025-01-17 | 288.75 | 270.80 | 274.80 | 0.00 | - | 3 | 18 | 61.32% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 2026-01-16 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 47.77% |
© 2024 Yahoo. Tutti i diritti riservati.