Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.336,35 -70,44 (-0,11%)
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:560.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00560000 | 2024-05-31 10:47AM EDT | 2024-06-14 | 205.40 | 224.00 | 229.80 | +205.40 | - | 1 | 0 | 105.02% |
| SMCI240621C00560000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 209.00 | 225.60 | 231.20 | 0.00 | - | 2 | 14 | 93.65% |
| SMCI240719C00560000 | 2024-05-13 10:07AM EDT | 2024-07-19 | 240.00 | 233.20 | 242.70 | 0.00 | - | 2 | 6 | 83.74% |
| SMCI240816C00560000 | 2024-05-14 11:57AM EDT | 2024-08-16 | 279.20 | 248.90 | 257.90 | 0.00 | - | 1 | 26 | 87.30% |
| SMCI240920C00560000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 346.49 | 259.90 | 267.10 | 0.00 | - | - | 1 | 81.94% |
| SMCI241115C00560000 | 2024-05-13 11:30AM EDT | 2024-11-15 | 282.25 | 280.90 | 292.70 | 0.00 | - | 1 | 3 | 83.61% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 2025-01-17 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 173.69% |
| SMCI250321C00560000 | 2024-05-10 9:31AM EDT | 2025-03-21 | 347.60 | 312.70 | 323.70 | 0.00 | - | 10 | 20 | 79.18% |
| SMCI250620C00560000 | 2024-05-17 2:12PM EDT | 2025-06-20 | 425.00 | 335.20 | 344.70 | 0.00 | - | 1 | 3 | 78.68% |
| SMCI260116C00560000 | 2024-05-23 2:02PM EDT | 2026-01-16 | 454.00 | 377.10 | 387.70 | 0.00 | - | 1 | 21 | 78.22% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00560000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.35 | 0.05 | 0.30 | +0.10 | +40.00% | 15 | 26 | 104.88% |
| SMCI240614P00560000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 1.00 | 0.35 | 1.25 | -0.01 | -0.99% | 1 | 20 | 87.04% |
| SMCI240621P00560000 | 2024-05-31 3:07PM EDT | 2024-06-21 | 1.86 | 1.40 | 1.80 | +0.93 | +100.00% | 16 | 187 | 78.61% |
| SMCI240628P00560000 | 2024-05-31 2:21PM EDT | 2024-06-28 | 3.64 | 2.10 | 3.30 | +1.74 | +91.58% | 9 | 10 | 74.66% |
| SMCI240705P00560000 | 2024-05-29 3:46PM EDT | 2024-07-05 | 2.72 | 2.85 | 5.30 | 0.00 | - | - | 14 | 72.58% |
| SMCI240719P00560000 | 2024-05-31 12:37PM EDT | 2024-07-19 | 10.20 | 7.70 | 8.40 | +4.00 | +64.52% | 6 | 450 | 72.17% |
| SMCI240816P00560000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 21.23 | 20.40 | 21.40 | +3.73 | +21.31% | 38 | 225 | 77.21% |
| SMCI240920P00560000 | 2024-05-31 10:27AM EDT | 2024-09-20 | 31.96 | 29.10 | 30.80 | +6.74 | +26.72% | 3 | 27 | 73.30% |
| SMCI241115P00560000 | 2024-05-31 1:14PM EDT | 2024-11-15 | 47.70 | 44.20 | 47.60 | +8.24 | +20.88% | 3 | 121 | 71.96% |
| SMCI250117P00560000 | 2024-05-31 12:13PM EDT | 2025-01-17 | 60.90 | 56.10 | 58.50 | +9.90 | +19.41% | 4 | 151 | 68.28% |
| SMCI250321P00560000 | 2024-05-23 9:44AM EDT | 2025-03-21 | 47.08 | 67.40 | 73.90 | 0.00 | - | 3 | 10 | 67.49% |
| SMCI250620P00560000 | 2024-05-28 9:31AM EDT | 2025-06-20 | 64.00 | 80.20 | 88.80 | 0.00 | - | 1 | 78 | 65.14% |
| SMCI260116P00560000 | 2024-05-22 2:11PM EDT | 2026-01-16 | 98.29 | 107.20 | 117.80 | 0.00 | - | 4 | 70 | 62.26% |
© 2024 Yahoo. Tutti i diritti riservati.