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:860.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00860000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 8.20 | 7.90 | 8.40 | -15.20 | -64.96% | 276 | 179 | 72.83% |
| SMCI240614C00860000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 17.42 | 17.30 | 18.50 | -18.93 | -52.08% | 56 | 74 | 71.95% |
| SMCI240621C00860000 | 2024-05-31 2:51PM EDT | 2024-06-21 | 21.00 | 24.20 | 25.10 | -23.00 | -52.27% | 70 | 376 | 69.06% |
| SMCI240628C00860000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 31.90 | 30.70 | 32.90 | -26.40 | -45.28% | 18 | 14 | 68.85% |
| SMCI240705C00860000 | 2024-05-31 10:15AM EDT | 2024-07-05 | 39.00 | 35.10 | 38.20 | -17.91 | -31.47% | 2 | 16 | 66.93% |
| SMCI240719C00860000 | 2024-05-31 2:39PM EDT | 2024-07-19 | 52.50 | 52.00 | 53.90 | -22.50 | -30.00% | 24 | 121 | 71.34% |
| SMCI240816C00860000 | 2024-05-31 2:27PM EDT | 2024-08-16 | 78.00 | 83.10 | 85.50 | -36.65 | -31.97% | 12 | 50 | 78.95% |
| SMCI240920C00860000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 103.00 | 101.50 | 105.60 | -33.10 | -24.32% | 11 | 105 | 76.58% |
| SMCI241115C00860000 | 2024-05-31 12:20PM EDT | 2024-11-15 | 125.60 | 132.30 | 142.00 | -29.40 | -18.97% | 3 | 25 | 78.37% |
| SMCI250117C00860000 | 2024-05-30 11:02AM EDT | 2025-01-17 | 183.04 | 151.50 | 163.70 | 0.00 | - | 3 | 40 | 75.10% |
| SMCI250321C00860000 | 2024-05-29 9:34AM EDT | 2025-03-21 | 225.62 | 177.10 | 186.30 | 0.00 | - | 1 | 3 | 75.28% |
| SMCI250620C00860000 | 2024-05-24 9:37AM EDT | 2025-06-20 | 252.30 | 203.40 | 216.20 | 0.00 | - | 2 | 12 | 74.77% |
| SMCI260116C00860000 | 2024-05-29 3:48PM EDT | 2026-01-16 | 307.02 | 259.20 | 270.80 | 0.00 | - | 4 | 18 | 74.70% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00860000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 81.95 | 80.10 | 84.90 | +31.95 | +63.90% | 129 | 198 | 68.94% |
| SMCI240614P00860000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 97.24 | 89.40 | 93.10 | +39.27 | +67.74% | 3 | 30 | 67.77% |
| SMCI240621P00860000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 105.00 | 95.60 | 98.60 | +32.20 | +44.23% | 64 | 376 | 64.50% |
| SMCI240628P00860000 | 2024-05-31 11:21AM EDT | 2024-06-28 | 114.47 | 100.70 | 106.70 | +33.97 | +42.20% | 14 | 36 | 64.36% |
| SMCI240705P00860000 | 2024-05-29 2:35PM EDT | 2024-07-05 | 78.70 | 103.60 | 113.50 | 0.00 | - | 6 | 7 | 62.99% |
| SMCI240719P00860000 | 2024-05-31 11:12AM EDT | 2024-07-19 | 132.30 | 119.80 | 123.60 | +32.52 | +32.59% | 11 | 219 | 65.30% |
| SMCI240816P00860000 | 2024-05-31 2:16PM EDT | 2024-08-16 | 158.70 | 148.20 | 151.00 | +24.30 | +18.08% | 15 | 71 | 71.85% |
| SMCI240920P00860000 | 2024-05-31 11:50AM EDT | 2024-09-20 | 172.17 | 163.30 | 166.40 | +32.87 | +23.60% | 81 | 34 | 68.40% |
| SMCI241115P00860000 | 2024-05-31 12:37PM EDT | 2024-11-15 | 201.14 | 185.90 | 193.20 | +33.24 | +19.80% | 16 | 126 | 67.49% |
| SMCI250117P00860000 | 2024-05-29 2:36PM EDT | 2025-01-17 | 186.05 | 204.20 | 210.00 | 0.00 | - | 2 | 154 | 64.62% |
| SMCI250321P00860000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 200.15 | 209.30 | 216.30 | 0.00 | - | - | 0 | 59.32% |
| SMCI250620P00860000 | 2024-05-29 3:53PM EDT | 2025-06-20 | 224.54 | 241.50 | 250.00 | 0.00 | - | 3 | 607 | 62.19% |
| SMCI260116P00860000 | 2024-05-08 11:49AM EDT | 2026-01-16 | 263.20 | 277.80 | 284.20 | 0.00 | - | 16 | 17 | 59.07% |
© 2024 Yahoo. Tutti i diritti riservati.