Italia markets close in 12 minutes
FTSE MIB
34.837,23 -561,59 (-1,59%) Dow Jones
40.037,54 +33,95 (+0,08%) Nasdaq
16.778,18 +92,21 (+0,55%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
80,07 +0,01 (+0,01%) Bitcoin EUR
61.821,20 +341,90 (+0,56%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:18AM EDT. Mercato aperto.
Prezzo d'esercizio:590.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00590000 | 2024-05-01 12:45PM EDT | 2024-05-24 | 149.50 | 282.10 | 290.10 | 0.00 | - | 2 | 0 | 203.88% |
| SMCI240607C00590000 | 2024-05-14 2:18PM EDT | 2024-06-07 | 237.90 | 284.50 | 292.20 | 0.00 | - | 1 | 1 | 116.19% |
| SMCI240621C00590000 | 2024-05-02 12:57PM EDT | 2024-06-21 | 170.00 | 286.20 | 294.20 | 0.00 | - | 2 | 26 | 94.17% |
| SMCI240816C00590000 | 2024-05-07 11:19AM EDT | 2024-08-16 | 270.10 | 307.40 | 313.40 | 0.00 | - | 1 | 22 | 84.75% |
| SMCI240920C00590000 | 2024-04-24 12:15PM EDT | 2024-09-20 | 235.90 | 320.20 | 324.70 | 0.00 | - | - | 2 | 82.62% |
| SMCI250117C00590000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 319.21 | 352.80 | 364.20 | 0.00 | - | 1 | 21 | 79.53% |
| SMCI260116C00590000 | 2024-05-17 10:14AM EDT | 2026-01-16 | 467.00 | 435.50 | 449.40 | 0.00 | - | 3 | 6 | 78.21% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00590000 | 2024-05-20 10:54AM EDT | 2024-05-24 | 0.13 | 0.10 | 0.20 | -0.14 | -51.85% | 25 | 166 | 127.93% |
| SMCI240531P00590000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 0.50 | 0.50 | 0.75 | -0.01 | -1.96% | 1 | 40 | 98.14% |
| SMCI240607P00590000 | 2024-05-15 2:53PM EDT | 2024-06-07 | 0.99 | 0.45 | 1.25 | 0.00 | - | 6 | 27 | 81.49% |
| SMCI240614P00590000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 1.60 | 0.80 | 2.35 | -0.55 | -25.58% | 6 | 14 | 76.73% |
| SMCI240621P00590000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 2.60 | 2.45 | 3.00 | -0.41 | -13.62% | 1 | 115 | 75.11% |
| SMCI240628P00590000 | 2024-05-20 9:36AM EDT | 2024-06-28 | 2.90 | 2.30 | 4.90 | -0.62 | -17.61% | 1 | 87 | 72.07% |
| SMCI240816P00590000 | 2024-05-16 1:51PM EDT | 2024-08-16 | 14.40 | 17.50 | 18.70 | 0.00 | - | 2 | 97 | 73.03% |
| SMCI240920P00590000 | 2024-05-16 3:42PM EDT | 2024-09-20 | 22.54 | 24.80 | 26.10 | 0.00 | - | 1 | 18 | 69.45% |
| SMCI250117P00590000 | 2024-05-17 1:30PM EDT | 2025-01-17 | 48.90 | 50.10 | 52.40 | 0.00 | - | 1 | 100 | 65.75% |
| SMCI250321P00590000 | 2024-05-16 1:57PM EDT | 2025-03-21 | 58.30 | 62.50 | 65.00 | 0.00 | - | - | 2 | 64.91% |
| SMCI260116P00590000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 106.00 | 106.30 | 111.20 | 0.00 | - | 10 | 24 | 61.33% |
© 2024 Yahoo. Tutti i diritti riservati.