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 +0,19 (+0,25%) Bitcoin EUR
62.468,46 +31,74 (+0,05%)
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:940.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00940000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 2.15 | 2.25 | 2.40 | -4.57 | -68.01% | 194 | 201 | 88.73% |
| SMCI240614C00940000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 6.05 | 6.20 | 7.00 | -12.15 | -66.76% | 40 | 48 | 77.75% |
| SMCI240621C00940000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 10.20 | 10.20 | 11.00 | -10.65 | -51.08% | 61 | 402 | 72.33% |
| SMCI240628C00940000 | 2024-05-31 10:17AM EDT | 2024-06-28 | 17.00 | 14.60 | 16.50 | -7.80 | -31.45% | 2 | 18 | 71.04% |
| SMCI240705C00940000 | 2024-05-29 10:41AM EDT | 2024-07-05 | 18.40 | 17.90 | 20.60 | -20.55 | -52.76% | 1 | 1 | 68.63% |
| SMCI240719C00940000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 31.90 | 31.80 | 33.10 | -19.00 | -37.33% | 12 | 174 | 72.17% |
| SMCI240816C00940000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 60.85 | 60.40 | 62.10 | -24.75 | -28.91% | 23 | 74 | 79.49% |
| SMCI240920C00940000 | 2024-05-30 1:59PM EDT | 2024-09-20 | 76.00 | 78.00 | 81.30 | -31.45 | -29.27% | 1 | 28 | 76.82% |
| SMCI241115C00940000 | 2024-05-31 3:18PM EDT | 2024-11-15 | 104.00 | 104.60 | 115.80 | -32.20 | -23.64% | 4 | 85 | 77.23% |
| SMCI250117C00940000 | 2024-05-31 10:43AM EDT | 2025-01-17 | 128.90 | 129.50 | 137.00 | -99.00 | -43.44% | 2 | 25 | 75.09% |
| SMCI250321C00940000 | 2024-05-29 10:32AM EDT | 2025-03-21 | 192.00 | 150.40 | 161.80 | 0.00 | - | 2 | 5 | 74.68% |
| SMCI250620C00940000 | 2024-05-31 11:42AM EDT | 2025-06-20 | 183.00 | 179.10 | 193.60 | -62.50 | -25.46% | 1 | 51 | 74.71% |
| SMCI260116C00940000 | 2024-05-31 9:36AM EDT | 2026-01-16 | 256.25 | 236.60 | 247.50 | -26.05 | -9.23% | 2 | 36 | 74.36% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00940000 | 2024-05-31 2:34PM EDT | 2024-06-07 | 171.57 | 153.40 | 159.50 | +60.32 | +54.22% | 4 | 16 | 75.02% |
| SMCI240614P00940000 | 2024-05-24 1:56PM EDT | 2024-06-14 | 167.35 | 157.90 | 163.20 | +83.16 | +98.78% | 1 | 6 | 72.36% |
| SMCI240621P00940000 | 2024-05-30 11:31AM EDT | 2024-06-21 | 133.95 | 161.40 | 166.60 | 0.00 | - | 2 | 102 | 67.52% |
| SMCI240628P00940000 | 2024-05-23 9:54AM EDT | 2024-06-28 | 83.00 | 163.60 | 173.80 | 0.00 | - | 14 | 9 | 67.04% |
| SMCI240719P00940000 | 2024-05-29 1:13PM EDT | 2024-07-19 | 145.00 | 177.60 | 185.50 | 0.00 | - | 10 | 86 | 65.43% |
| SMCI240816P00940000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 218.60 | 203.40 | 208.50 | +34.35 | +18.64% | 2 | 32 | 71.47% |
| SMCI240920P00940000 | 2024-05-30 1:59PM EDT | 2024-09-20 | 188.50 | 216.60 | 223.90 | 0.00 | - | 2 | 7 | 67.93% |
| SMCI241115P00940000 | 2024-05-30 10:41AM EDT | 2024-11-15 | 228.70 | 240.30 | 249.90 | 0.00 | - | 2 | 75 | 67.44% |
| SMCI250117P00940000 | 2024-05-16 11:24AM EDT | 2025-01-17 | 192.55 | 255.80 | 264.00 | 0.00 | - | 6 | 42 | 63.49% |
| SMCI250620P00940000 | 2024-05-16 12:02PM EDT | 2025-06-20 | 309.60 | 292.90 | 303.80 | +69.80 | +29.11% | 1 | 8 | 61.14% |
| SMCI260116P00940000 | 2024-04-15 2:15PM EDT | 2026-01-16 | 303.60 | 267.50 | 276.70 | 0.00 | - | 6 | 18 | 43.74% |
© 2024 Yahoo. Tutti i diritti riservati.