Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.767,41 +554,16 (+0,99%)
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:990.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00990000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.07 | 2.85 | 3.40 | -4.94 | -61.67% | 303 | 186 | 89.82% |
| SMCI240712C00990000 | 2024-06-28 3:13PM EDT | 2024-07-12 | 11.10 | 7.90 | 11.20 | -7.20 | -39.34% | 18 | 177 | 85.01% |
| SMCI240719C00990000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 17.12 | 15.60 | 17.10 | -13.25 | -43.63% | 32 | 338 | 82.99% |
| SMCI240726C00990000 | 2024-06-27 3:28PM EDT | 2024-07-26 | 42.74 | 19.20 | 27.10 | 0.00 | - | 8 | 41 | 82.07% |
| SMCI240802C00990000 | 2024-06-28 12:38PM EDT | 2024-08-02 | 30.20 | 23.70 | 32.40 | +1.03 | +3.53% | 1 | 4 | 79.51% |
| SMCI240816C00990000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 54.17 | 43.10 | 52.00 | -18.91 | -25.88% | 3 | 106 | 86.03% |
| SMCI240920C00990000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 75.00 | 63.10 | 73.10 | -20.00 | -21.05% | 5 | 374 | 79.74% |
| SMCI241018C00990000 | 2024-06-20 1:57PM EDT | 2024-10-18 | 92.95 | 80.50 | 90.50 | -49.25 | -34.63% | 5 | 3 | 78.99% |
| SMCI250117C00990000 | 2024-06-28 12:40PM EDT | 2025-01-17 | 131.40 | 123.40 | 137.10 | -10.60 | -7.46% | 3 | 252 | 77.19% |
| SMCI250321C00990000 | 2024-06-21 10:38AM EDT | 2025-03-21 | 203.31 | 147.90 | 161.90 | 0.00 | - | 2 | 4 | 76.27% |
| SMCI260116C00990000 | 2024-06-24 9:56AM EDT | 2026-01-16 | 283.45 | 237.70 | 256.00 | 0.00 | - | 10 | 128 | 75.13% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00990000 | 2024-06-27 2:10PM EDT | 2024-07-05 | 112.00 | 166.60 | 181.60 | 0.00 | - | 2 | 63 | 91.86% |
| SMCI240712P00990000 | 2024-06-28 3:12PM EDT | 2024-07-12 | 152.40 | 171.10 | 186.10 | +29.60 | +24.10% | 4 | 9 | 80.51% |
| SMCI240719P00990000 | 2024-06-27 3:12PM EDT | 2024-07-19 | 130.81 | 177.20 | 193.20 | -1.42 | -1.07% | 1 | 119 | 79.64% |
| SMCI240726P00990000 | 2024-06-27 12:00PM EDT | 2024-07-26 | 157.73 | 183.40 | 199.10 | 0.00 | - | 2 | 19 | 78.38% |
| SMCI240802P00990000 | 2024-06-24 10:29AM EDT | 2024-08-02 | 180.60 | 187.60 | 203.40 | 0.00 | - | 5 | 15 | 75.57% |
| SMCI240816P00990000 | 2024-06-28 9:33AM EDT | 2024-08-16 | 172.18 | 203.70 | 219.80 | +9.18 | +5.63% | 1 | 76 | 80.02% |
| SMCI240920P00990000 | 2024-06-28 10:23AM EDT | 2024-09-20 | 191.75 | 224.10 | 237.80 | +0.52 | +0.27% | 2 | 15 | 74.51% |
| SMCI241018P00990000 | 2024-06-26 10:54AM EDT | 2024-10-18 | 231.50 | 232.00 | 249.50 | 0.00 | - | 11 | 8 | 70.23% |
| SMCI250117P00990000 | 2024-06-24 2:24PM EDT | 2025-01-17 | 275.25 | 264.50 | 282.00 | 0.00 | - | 7 | 44 | 65.82% |
| SMCI250321P00990000 | 2024-06-28 10:47AM EDT | 2025-03-21 | 270.75 | 285.00 | 302.00 | +43.35 | +19.06% | 1 | 3 | 64.80% |
| SMCI260116P00990000 | 2024-06-20 10:58AM EDT | 2026-01-16 | 305.29 | 344.00 | 362.00 | 0.00 | - | 1 | 28 | 59.03% |
© 2024 Yahoo. Tutti i diritti riservati.