Italia markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
819,35-71,01 (-7,98%)
Alla chiusura: 04:00PM EDT
825,30 +5,95 (+0,73%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:990.00
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SMCI240705C009900002024-06-28 3:59PM EDT2024-07-053.072.853.40-4.94-61.67%30318689.82%
SMCI240712C009900002024-06-28 3:13PM EDT2024-07-1211.107.9011.20-7.20-39.34%1817785.01%
SMCI240719C009900002024-06-28 3:57PM EDT2024-07-1917.1215.6017.10-13.25-43.63%3233882.99%
SMCI240726C009900002024-06-27 3:28PM EDT2024-07-2642.7419.2027.100.00-84182.07%
SMCI240802C009900002024-06-28 12:38PM EDT2024-08-0230.2023.7032.40+1.03+3.53%1479.51%
SMCI240816C009900002024-06-28 2:22PM EDT2024-08-1654.1743.1052.00-18.91-25.88%310686.03%
SMCI240920C009900002024-06-28 3:33PM EDT2024-09-2075.0063.1073.10-20.00-21.05%537479.74%
SMCI241018C009900002024-06-20 1:57PM EDT2024-10-1892.9580.5090.50-49.25-34.63%5378.99%
SMCI250117C009900002024-06-28 12:40PM EDT2025-01-17131.40123.40137.10-10.60-7.46%325277.19%
SMCI250321C009900002024-06-21 10:38AM EDT2025-03-21203.31147.90161.900.00-2476.27%
SMCI260116C009900002024-06-24 9:56AM EDT2026-01-16283.45237.70256.000.00-1012875.13%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SMCI240705P009900002024-06-27 2:10PM EDT2024-07-05112.00166.60181.600.00-26391.86%
SMCI240712P009900002024-06-28 3:12PM EDT2024-07-12152.40171.10186.10+29.60+24.10%4980.51%
SMCI240719P009900002024-06-27 3:12PM EDT2024-07-19130.81177.20193.20-1.42-1.07%111979.64%
SMCI240726P009900002024-06-27 12:00PM EDT2024-07-26157.73183.40199.100.00-21978.38%
SMCI240802P009900002024-06-24 10:29AM EDT2024-08-02180.60187.60203.400.00-51575.57%
SMCI240816P009900002024-06-28 9:33AM EDT2024-08-16172.18203.70219.80+9.18+5.63%17680.02%
SMCI240920P009900002024-06-28 10:23AM EDT2024-09-20191.75224.10237.80+0.52+0.27%21574.51%
SMCI241018P009900002024-06-26 10:54AM EDT2024-10-18231.50232.00249.500.00-11870.23%
SMCI250117P009900002024-06-24 2:24PM EDT2025-01-17275.25264.50282.000.00-74465.82%
SMCI250321P009900002024-06-28 10:47AM EDT2025-03-21270.75285.00302.00+43.35+19.06%1364.80%
SMCI260116P009900002024-06-20 10:58AM EDT2026-01-16305.29344.00362.000.00-12859.03%