Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.383,61 +114,84 (+0,18%)
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:490.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00490000 | 2024-04-23 10:39AM EDT | 2024-06-21 | 312.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SMCI240719C00490000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 398.07 | 297.70 | 307.40 | 0.00 | - | 3 | 3 | 94.09% |
| SMCI240816C00490000 | 2024-05-24 10:27AM EDT | 2024-08-16 | 402.50 | 306.60 | 317.60 | 0.00 | - | 3 | 41 | 93.18% |
| SMCI240920C00490000 | 2024-05-24 10:11AM EDT | 2024-09-20 | 400.10 | 313.00 | 329.00 | 0.00 | - | 2 | 1 | 88.51% |
| SMCI241115C00490000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 340.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SMCI250117C00490000 | 2024-05-29 1:49PM EDT | 2025-01-17 | 402.71 | 344.70 | 353.60 | 0.00 | - | 1 | 62 | 82.57% |
| SMCI250321C00490000 | 2024-05-28 11:42AM EDT | 2025-03-21 | 469.30 | 356.90 | 372.60 | 0.00 | - | 1 | 1 | 82.56% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 2025-06-20 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 127.31% |
| SMCI260116C00490000 | 2024-05-28 10:05AM EDT | 2026-01-16 | 510.50 | 413.00 | 423.50 | 0.00 | - | 1 | 22 | 79.63% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00490000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.25 | -0.35 | -70.00% | 5 | 15 | 139.84% |
| SMCI240614P00490000 | 2024-05-24 9:36AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 104.69% |
| SMCI240621P00490000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.80 | -0.13 | -27.08% | 1 | 128 | 89.45% |
| SMCI240628P00490000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 2.60 | 0.35 | 1.80 | 0.00 | - | 2 | 2 | 84.72% |
| SMCI240719P00490000 | 2024-05-31 12:30PM EDT | 2024-07-19 | 4.20 | 2.85 | 3.70 | +1.70 | +68.00% | 4 | 23 | 77.09% |
| SMCI240816P00490000 | 2024-05-31 12:10PM EDT | 2024-08-16 | 11.80 | 9.90 | 10.90 | +4.34 | +58.18% | 2 | 77 | 79.96% |
| SMCI240920P00490000 | 2024-05-31 10:48AM EDT | 2024-09-20 | 17.50 | 15.30 | 17.40 | +6.45 | +58.37% | 3 | 9 | 75.38% |
| SMCI241115P00490000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 30.50 | 26.70 | 29.80 | +12.50 | +69.44% | 7 | 49 | 73.88% |
| SMCI250117P00490000 | 2024-05-29 10:03AM EDT | 2025-01-17 | 33.80 | 34.60 | 38.80 | 0.00 | - | 2 | 137 | 69.61% |
| SMCI250321P00490000 | 2024-05-20 12:43PM EDT | 2025-03-21 | 34.00 | 43.70 | 49.10 | 0.00 | - | 2 | 12 | 68.02% |
| SMCI250620P00490000 | 2024-05-01 11:57AM EDT | 2025-06-20 | 74.50 | 56.10 | 61.90 | 0.00 | - | 6 | 8 | 66.26% |
| SMCI260116P00490000 | 2024-05-21 12:30PM EDT | 2026-01-16 | 64.70 | 78.30 | 85.60 | 0.00 | - | 1 | 10 | 62.82% |
© 2024 Yahoo. Tutti i diritti riservati.