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
62.346,85 +92,48 (+0,15%)
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:720.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00720000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 74.00 | 71.10 | 75.50 | -40.68 | -35.47% | 102 | 39 | 74.45% |
| SMCI240614C00720000 | 2024-05-31 12:16PM EDT | 2024-06-14 | 70.00 | 78.80 | 86.20 | -115.00 | -62.16% | 1 | 3 | 72.78% |
| SMCI240621C00720000 | 2024-05-31 1:49PM EDT | 2024-06-21 | 81.80 | 87.70 | 91.20 | -56.26 | -40.75% | 25 | 192 | 70.71% |
| SMCI240628C00720000 | 2024-05-30 12:11PM EDT | 2024-06-28 | 137.88 | 93.50 | 100.10 | 0.00 | - | 1 | 1 | 71.16% |
| SMCI240719C00720000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 111.80 | 114.20 | 120.60 | -85.30 | -43.28% | 10 | 134 | 74.02% |
| SMCI240816C00720000 | 2024-05-30 3:23PM EDT | 2024-08-16 | 179.68 | 140.80 | 148.80 | 0.00 | - | 1 | 55 | 79.96% |
| SMCI240920C00720000 | 2024-05-28 9:45AM EDT | 2024-09-20 | 235.15 | 159.40 | 167.50 | 0.00 | - | 1 | 5 | 78.02% |
| SMCI241115C00720000 | 2024-05-31 10:44AM EDT | 2024-11-15 | 181.32 | 188.00 | 195.90 | -50.88 | -21.91% | 2 | 22 | 78.36% |
| SMCI250117C00720000 | 2024-05-29 11:19AM EDT | 2025-01-17 | 254.72 | 207.10 | 221.70 | 0.00 | - | 3 | 88 | 76.74% |
| SMCI250321C00720000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 326.22 | 229.80 | 240.60 | 0.00 | - | 1 | 10 | 76.24% |
| SMCI250620C00720000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 254.00 | 257.60 | 271.00 | -25.50 | -9.12% | 1 | 10 | 76.80% |
| SMCI260116C00720000 | 2024-05-31 10:35AM EDT | 2026-01-16 | 301.00 | 307.00 | 318.30 | -131.38 | -30.39% | 1 | 87 | 75.76% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00720000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 7.37 | 7.10 | 7.70 | +2.77 | +60.22% | 334 | 185 | 69.60% |
| SMCI240614P00720000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 16.98 | 15.80 | 16.70 | +5.47 | +47.52% | 221 | 66 | 69.20% |
| SMCI240621P00720000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 22.35 | 21.90 | 22.70 | +7.36 | +49.10% | 163 | 607 | 66.50% |
| SMCI240628P00720000 | 2024-05-31 1:44PM EDT | 2024-06-28 | 32.60 | 27.50 | 29.40 | +13.50 | +70.68% | 20 | 65 | 66.02% |
| SMCI240705P00720000 | 2024-05-31 3:24PM EDT | 2024-07-05 | 35.00 | 30.80 | 33.10 | +12.45 | +55.21% | 7 | 13 | 63.25% |
| SMCI240719P00720000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 47.50 | 44.90 | 46.20 | +16.05 | +51.03% | 41 | 280 | 66.91% |
| SMCI240816P00720000 | 2024-05-31 3:12PM EDT | 2024-08-16 | 75.14 | 70.70 | 72.30 | +17.49 | +30.34% | 9 | 181 | 73.29% |
| SMCI240920P00720000 | 2024-05-31 3:12PM EDT | 2024-09-20 | 89.60 | 85.20 | 87.20 | +18.55 | +26.11% | 3 | 81 | 70.02% |
| SMCI241115P00720000 | 2024-05-30 11:35AM EDT | 2024-11-15 | 99.00 | 107.30 | 111.90 | 0.00 | - | 1 | 177 | 69.19% |
| SMCI250117P00720000 | 2024-05-31 12:47PM EDT | 2025-01-17 | 131.60 | 123.10 | 126.90 | +18.60 | +16.46% | 15 | 145 | 65.77% |
| SMCI250321P00720000 | 2024-05-31 10:48AM EDT | 2025-03-21 | 150.00 | 134.70 | 148.60 | +38.86 | +34.96% | 1 | 8 | 64.81% |
| SMCI250620P00720000 | 2024-05-28 10:14AM EDT | 2025-06-20 | 131.50 | 157.70 | 164.70 | 0.00 | - | 1 | 14 | 63.36% |
| SMCI260116P00720000 | 2024-05-31 10:42AM EDT | 2026-01-16 | 202.25 | 192.70 | 200.40 | +18.32 | +9.96% | 20 | 28 | 60.89% |
© 2024 Yahoo. Tutti i diritti riservati.