Italia markets close in 1 hour 33 minutes
FTSE MIB
34.837,57 -561,25 (-1,59%) Dow Jones
40.000,03 -3,56 (-0,01%) Nasdaq
16.794,10 +108,13 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,80 -0,26 (-0,32%) Bitcoin EUR
61.757,78 +13,66 (+0,02%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:57AM EDT. Mercato aperto.
Prezzo d'esercizio:950.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00950000 | 2024-05-20 9:42AM EDT | 2024-05-24 | 30.50 | 30.00 | 30.90 | +8.82 | +39.77% | 879 | 1,306 | 118.86% |
| SMCI240531C00950000 | 2024-05-20 9:41AM EDT | 2024-05-31 | 41.10 | 42.40 | 43.40 | +10.10 | +32.69% | 26 | 234 | 96.49% |
| SMCI240607C00950000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 45.09 | 49.50 | 55.20 | +4.79 | +11.89% | 1 | 174 | 88.42% |
| SMCI240614C00950000 | 2024-05-17 3:05PM EDT | 2024-06-14 | 47.30 | 57.10 | 63.80 | 0.00 | - | 14 | 58 | 84.11% |
| SMCI240621C00950000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 68.40 | 64.50 | 68.60 | +15.92 | +30.34% | 15 | 569 | 80.34% |
| SMCI240628C00950000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 70.00 | 69.00 | 77.40 | +10.05 | +16.76% | 1 | 34 | 78.58% |
| SMCI240719C00950000 | 2024-05-17 2:05PM EDT | 2024-07-19 | 74.20 | 90.10 | 96.50 | 0.00 | - | 90 | 172 | 77.33% |
| SMCI240816C00950000 | 2024-05-20 9:39AM EDT | 2024-08-16 | 127.00 | 122.20 | 129.50 | +16.20 | +14.62% | 5 | 191 | 82.37% |
| SMCI240920C00950000 | 2024-05-20 9:38AM EDT | 2024-09-20 | 146.80 | 140.90 | 149.70 | -3.20 | -2.13% | 2 | 33 | 79.11% |
| SMCI250117C00950000 | 2024-05-17 10:17AM EDT | 2025-01-17 | 197.00 | 200.90 | 211.80 | 0.00 | - | 2 | 134 | 77.66% |
| SMCI250321C00950000 | 2024-05-15 3:36PM EDT | 2025-03-21 | 250.00 | 226.40 | 238.70 | 0.00 | - | 2 | 2 | 77.44% |
| SMCI260116C00950000 | 2024-05-17 12:43PM EDT | 2026-01-16 | 311.30 | 322.00 | 333.80 | 0.00 | - | 1 | 70 | 76.97% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00950000 | 2024-05-20 9:36AM EDT | 2024-05-24 | 66.97 | 60.20 | 65.30 | -14.24 | -17.53% | 4 | 170 | 75.16% |
| SMCI240531P00950000 | 2024-05-17 2:41PM EDT | 2024-05-31 | 94.06 | 70.20 | 74.90 | 0.00 | - | 4 | 30 | 65.30% |
| SMCI240607P00950000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 98.00 | 78.30 | 82.60 | 0.00 | - | 4 | 24 | 62.12% |
| SMCI240614P00950000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 100.90 | 86.30 | 90.30 | 0.00 | - | 2 | 4 | 61.60% |
| SMCI240621P00950000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 111.52 | 89.00 | 94.50 | 0.00 | - | 1 | 188 | 57.95% |
| SMCI240628P00950000 | 2024-05-17 2:04PM EDT | 2024-06-28 | 115.00 | 95.00 | 102.00 | 0.00 | - | 1 | 9 | 58.42% |
| SMCI240719P00950000 | 2024-05-16 1:51PM EDT | 2024-07-19 | 115.24 | 114.50 | 118.90 | 0.00 | - | - | 16 | 59.81% |
| SMCI240816P00950000 | 2024-05-17 10:26AM EDT | 2024-08-16 | 146.60 | 142.70 | 149.70 | 0.00 | - | 2 | 107 | 66.17% |
| SMCI240920P00950000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 173.50 | 158.60 | 163.80 | 0.00 | - | 3 | 10 | 63.22% |
| SMCI250117P00950000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 219.00 | 204.60 | 212.80 | 0.00 | - | 1 | 191 | 61.45% |
| SMCI250321P00950000 | 2024-05-15 3:38PM EDT | 2025-03-21 | 213.79 | 223.20 | 230.10 | 0.00 | - | - | 1 | 60.29% |
| SMCI260116P00950000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 284.70 | 281.60 | 294.40 | 0.00 | - | 1 | 10 | 56.44% |
© 2024 Yahoo. Tutti i diritti riservati.