Italia markets open in 2 hours 25 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.183,28 +145,12 (+0,37%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.006,36 -1.668,01 (-2,58%) CMC Crypto 200
1.411,17 -35,50 (-2,45%)
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:980.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00980000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | -0.20 | -28.57% | 29 | 0 | 50.00% |
| SMCI240621C00980000 | 2024-06-10 3:20PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SMCI240628C00980000 | 2024-06-07 12:11PM EDT | 2024-06-28 | 5.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SMCI240705C00980000 | 2024-06-07 3:22PM EDT | 2024-07-05 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240712C00980000 | 2024-06-10 3:32PM EDT | 2024-07-12 | 12.00 | 0.00 | 0.00 | +0.37 | +3.18% | 1 | 0 | 12.50% |
| SMCI240719C00980000 | 2024-06-10 12:35PM EDT | 2024-07-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240816C00980000 | 2024-06-10 10:15AM EDT | 2024-08-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SMCI240920C00980000 | 2024-06-06 1:02PM EDT | 2024-09-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI241115C00980000 | 2024-06-10 10:25AM EDT | 2024-11-15 | 93.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI250117C00980000 | 2024-06-10 10:31AM EDT | 2025-01-17 | 120.79 | 0.00 | 0.00 | +6.86 | +6.02% | 2 | 0 | 6.25% |
| SMCI250321C00980000 | 2024-06-10 10:13AM EDT | 2025-03-21 | 134.00 | 0.00 | 0.00 | +4.00 | +3.08% | 2 | 0 | 6.25% |
| SMCI250620C00980000 | 2024-06-07 3:14PM EDT | 2025-06-20 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116C00980000 | 2024-05-29 9:51AM EDT | 2026-01-16 | 271.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00980000 | 2024-06-10 10:17AM EDT | 2024-06-14 | 195.90 | 0.00 | 0.00 | -9.10 | -4.44% | 2 | 0 | 0.00% |
| SMCI240621P00980000 | 2024-06-10 12:41PM EDT | 2024-06-21 | 189.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240628P00980000 | 2024-05-28 3:04PM EDT | 2024-06-28 | 136.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P00980000 | 2024-06-10 12:41PM EDT | 2024-07-19 | 201.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816P00980000 | 2024-06-10 9:32AM EDT | 2024-08-16 | 241.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P00980000 | 2024-05-15 2:20PM EDT | 2024-09-20 | 173.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P00980000 | 2024-06-10 3:35PM EDT | 2024-11-15 | 258.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P00980000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 225.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI250620P00980000 | 2024-05-16 11:51AM EDT | 2025-06-20 | 265.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 2026-01-16 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 60.56% |
© 2024 Yahoo. Tutti i diritti riservati.