Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:21PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00360000 | 2024-04-23 1:35PM EDT | 360.00 | 396.90 | 465.80 | 469.50 | 0.00 | - | - | 1 | 0.00% |
| SMCI240510C00410000 | 2024-04-30 9:32AM EDT | 410.00 | 482.00 | 416.10 | 419.20 | 0.00 | - | - | 0 | 0.00% |
| SMCI240510C00475000 | 2024-05-03 10:00AM EDT | 475.00 | 312.30 | 351.00 | 354.20 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240510C00477500 | 2024-05-02 3:35PM EDT | 477.50 | 277.20 | 352.30 | 352.90 | 0.00 | - | - | 1 | 0.00% |
| SMCI240510C00500000 | 2024-05-01 9:38AM EDT | 500.00 | 253.00 | 326.50 | 329.70 | 0.00 | - | 8 | 1 | 0.00% |
| SMCI240510C00520000 | 2024-05-01 10:09AM EDT | 520.00 | 205.50 | 306.10 | 310.90 | 0.00 | - | 2 | 3 | 173.54% |
| SMCI240510C00540000 | 2024-05-01 12:45PM EDT | 540.00 | 186.20 | 285.80 | 289.00 | 0.00 | - | 6 | 7 | 0.00% |
| SMCI240510C00550000 | 2024-04-26 3:01PM EDT | 550.00 | 302.20 | 276.00 | 279.40 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI240510C00560000 | 2024-04-30 10:03AM EDT | 560.00 | 346.60 | 266.00 | 269.40 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240510C00570000 | 2024-05-01 12:55PM EDT | 570.00 | 156.90 | 258.40 | 259.90 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240510C00575000 | 2024-05-06 9:39AM EDT | 575.00 | 218.00 | 251.10 | 253.90 | +3.60 | +1.68% | 1 | 1 | 0.00% |
| SMCI240510C00580000 | 2024-05-06 11:24AM EDT | 580.00 | 235.00 | 246.10 | 249.90 | +57.82 | +32.63% | 1 | 18 | 0.00% |
| SMCI240510C00590000 | 2024-05-02 1:18PM EDT | 590.00 | 153.20 | 238.40 | 239.90 | 0.00 | - | - | 5 | 0.00% |
| SMCI240510C00597500 | 2024-05-02 10:02AM EDT | 597.50 | 117.00 | 228.60 | 232.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240510C00600000 | 2024-05-06 2:17PM EDT | 600.00 | 220.00 | 226.10 | 229.50 | +36.00 | +19.57% | 26 | 40 | 0.00% |
| SMCI240510C00607500 | 2024-05-06 2:13PM EDT | 607.50 | 212.00 | 220.30 | 222.50 | +41.10 | +24.05% | 2 | 1 | 0.00% |
| SMCI240510C00610000 | 2024-05-03 12:37PM EDT | 610.00 | 179.40 | 216.30 | 219.50 | 0.00 | - | 1 | 26 | 0.00% |
| SMCI240510C00620000 | 2024-05-02 9:47AM EDT | 620.00 | 117.50 | 206.80 | 210.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI240510C00622500 | 2024-05-01 10:53AM EDT | 622.50 | 105.80 | 203.70 | 207.10 | 0.00 | - | - | 4 | 0.00% |
| SMCI240510C00625000 | 2024-05-02 3:07PM EDT | 625.00 | 125.22 | 201.30 | 204.60 | 0.00 | - | - | 1 | 0.00% |
| SMCI240510C00630000 | 2024-05-02 2:40PM EDT | 630.00 | 110.50 | 196.20 | 199.60 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI240510C00635000 | 2024-05-01 12:32PM EDT | 635.00 | 103.00 | 191.00 | 194.20 | 0.00 | - | - | 1 | 0.00% |
| SMCI240510C00640000 | 2024-05-03 10:40AM EDT | 640.00 | 148.00 | 186.60 | 189.60 | 0.00 | - | 1 | 4 | 0.00% |
| SMCI240510C00642500 | 2024-05-01 12:53PM EDT | 642.50 | 91.30 | 183.80 | 187.20 | 0.00 | - | - | 4 | 0.00% |
| SMCI240510C00645000 | 2024-05-02 1:41PM EDT | 645.00 | 96.91 | 181.90 | 185.10 | 0.00 | - | - | 2 | 0.00% |
| SMCI240510C00647500 | 2024-05-01 1:27PM EDT | 647.50 | 91.90 | 178.80 | 182.10 | 0.00 | - | - | 19 | 0.00% |
| SMCI240510C00650000 | 2024-05-06 10:16AM EDT | 650.00 | 159.30 | 176.90 | 180.10 | +15.88 | +11.07% | 21 | 38 | 0.00% |
| SMCI240510C00652500 | 2024-05-02 9:59AM EDT | 652.50 | 80.00 | 173.20 | 177.50 | 0.00 | - | - | 1 | 0.00% |
| SMCI240510C00660000 | 2024-05-03 2:45PM EDT | 660.00 | 124.55 | 165.40 | 169.50 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240510C00662500 | 2024-05-03 11:31AM EDT | 662.50 | 146.00 | 163.00 | 167.40 | +26.00 | +21.67% | 2 | 1 | 0.00% |
| SMCI240510C00665000 | 2024-05-03 2:09PM EDT | 665.00 | 119.37 | 161.60 | 164.70 | 0.00 | - | 14 | 8 | 0.00% |
| SMCI240510C00667500 | 2024-05-01 3:54PM EDT | 667.50 | 83.40 | 158.20 | 162.40 | 0.00 | - | - | 1 | 0.00% |
| SMCI240510C00670000 | 2024-05-06 11:56AM EDT | 670.00 | 156.70 | 155.80 | 159.90 | +35.70 | +29.50% | 1 | 4 | 0.00% |
| SMCI240510C00672500 | 2024-05-01 2:43PM EDT | 672.50 | 98.60 | 154.00 | 157.40 | 0.00 | - | - | 25 | 0.00% |
| SMCI240510C00675000 | 2024-05-03 9:34AM EDT | 675.00 | 107.67 | 151.50 | 154.90 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240510C00677500 | 2024-05-01 2:43PM EDT | 677.50 | 94.40 | 149.00 | 152.40 | 0.00 | - | - | 1 | 0.00% |
| SMCI240510C00680000 | 2024-05-03 3:52PM EDT | 680.00 | 150.03 | 146.90 | 149.90 | +44.63 | +42.34% | 9 | 23 | 0.00% |
| SMCI240510C00682500 | 2024-05-01 3:11PM EDT | 682.50 | 88.70 | 144.00 | 147.50 | 0.00 | - | - | 11 | 0.00% |
| SMCI240510C00685000 | 2024-05-03 2:09PM EDT | 685.00 | 100.44 | 145.30 | 148.70 | 0.00 | - | 14 | 8 | 96.97% |
| SMCI240510C00687500 | 2024-05-02 2:01PM EDT | 687.50 | 62.50 | 139.20 | 142.50 | 0.00 | - | - | 9 | 0.00% |
| SMCI240510C00690000 | 2024-05-06 12:17PM EDT | 690.00 | 133.60 | 136.20 | 139.20 | +71.10 | +113.76% | 2 | 22 | 0.00% |
| SMCI240510C00692500 | 2024-05-06 9:59AM EDT | 692.50 | 122.00 | 134.30 | 137.50 | +31.20 | +34.36% | 4 | 21 | 0.00% |
| SMCI240510C00695000 | 2024-05-03 10:44AM EDT | 695.00 | 98.00 | 132.20 | 135.00 | 0.00 | - | 3 | 7 | 0.00% |
| SMCI240510C00697500 | 2024-05-06 11:28AM EDT | 697.50 | 126.00 | 129.80 | 133.10 | +35.50 | +39.23% | 2 | 11 | 63.48% |
| SMCI240510C00700000 | 2024-05-06 2:58PM EDT | 700.00 | 128.50 | 127.10 | 130.00 | +42.50 | +49.42% | 26 | 152 | 0.00% |
| SMCI240510C00702500 | 2024-05-06 1:54PM EDT | 702.50 | 122.00 | 127.30 | 128.20 | +65.80 | +117.08% | 1 | 16 | 64.84% |
| SMCI240510C00705000 | 2024-05-06 1:54PM EDT | 705.00 | 119.61 | 124.90 | 128.40 | +33.71 | +39.24% | 3 | 51 | 80.86% |
| SMCI240510C00707500 | 2024-05-06 12:17PM EDT | 707.50 | 116.20 | 119.40 | 123.10 | +36.20 | +45.25% | 2 | 30 | 58.89% |
| SMCI240510C00710000 | 2024-05-06 11:58AM EDT | 710.00 | 120.35 | 117.00 | 120.50 | +41.80 | +53.21% | 9 | 204 | 52.34% |
| SMCI240510C00712500 | 2024-05-06 9:31AM EDT | 712.50 | 114.00 | 114.40 | 117.10 | +32.20 | +39.36% | 2 | 17 | 0.00% |
| SMCI240510C00715000 | 2024-05-03 12:59PM EDT | 715.00 | 75.50 | 114.40 | 115.50 | 0.00 | - | 62 | 77 | 50.20% |
| SMCI240510C00717500 | 2024-05-06 9:42AM EDT | 717.50 | 83.50 | 113.10 | 116.60 | +12.90 | +18.27% | 12 | 17 | 80.84% |
| SMCI240510C00720000 | 2024-05-06 10:10AM EDT | 720.00 | 91.10 | 110.20 | 113.70 | +23.04 | +33.85% | 2 | 81 | 75.46% |
| SMCI240510C00722500 | 2024-05-06 11:24AM EDT | 722.50 | 95.85 | 107.10 | 110.70 | +28.85 | +43.06% | 5 | 56 | 67.75% |
| SMCI240510C00725000 | 2024-05-06 1:40PM EDT | 725.00 | 100.30 | 104.60 | 106.80 | +36.10 | +56.23% | 17 | 66 | 54.05% |
| SMCI240510C00727500 | 2024-05-06 2:45PM EDT | 727.50 | 98.40 | 100.10 | 104.50 | +24.40 | +32.97% | 16 | 28 | 71.50% |
| SMCI240510C00730000 | 2024-05-06 2:55PM EDT | 730.00 | 100.50 | 100.20 | 104.10 | +39.30 | +64.22% | 32 | 237 | 71.40% |
| SMCI240510C00732500 | 2024-05-03 3:05PM EDT | 732.50 | 62.66 | 94.80 | 98.50 | 0.00 | - | 7 | 30 | 56.59% |
| SMCI240510C00735000 | 2024-05-06 2:58PM EDT | 735.00 | 94.70 | 93.60 | 95.70 | +34.70 | +57.83% | 26 | 112 | 49.32% |
| SMCI240510C00737500 | 2024-05-06 11:40AM EDT | 737.50 | 93.20 | 94.00 | 97.30 | +36.20 | +63.51% | 5 | 72 | 74.54% |
| SMCI240510C00740000 | 2024-05-06 1:14PM EDT | 740.00 | 94.50 | 88.60 | 91.40 | +41.25 | +77.46% | 157 | 139 | 58.03% |
| SMCI240510C00742500 | 2024-05-06 11:36AM EDT | 742.50 | 86.11 | 85.80 | 89.20 | +34.56 | +67.04% | 24 | 44 | 59.79% |
| SMCI240510C00745000 | 2024-05-06 12:10PM EDT | 745.00 | 81.00 | 86.20 | 90.00 | +30.00 | +58.82% | 28 | 100 | 69.34% |
| SMCI240510C00747500 | 2024-05-06 12:56PM EDT | 747.50 | 82.08 | 81.60 | 84.30 | +33.88 | +70.29% | 3 | 39 | 57.84% |
| SMCI240510C00750000 | 2024-05-06 2:57PM EDT | 750.00 | 80.72 | 78.70 | 81.90 | +33.72 | +71.74% | 152 | 440 | 57.25% |
| SMCI240510C00752500 | 2024-05-06 11:05AM EDT | 752.50 | 58.38 | 75.80 | 79.20 | +12.38 | +26.91% | 7 | 66 | 54.00% |
| SMCI240510C00755000 | 2024-05-06 2:28PM EDT | 755.00 | 70.80 | 75.00 | 77.00 | +27.04 | +61.79% | 28 | 114 | 55.10% |
| SMCI240510C00757500 | 2024-05-06 1:14PM EDT | 757.50 | 70.09 | 72.60 | 75.90 | +27.49 | +64.53% | 3 | 105 | 51.55% |
| SMCI240510C00760000 | 2024-05-06 3:05PM EDT | 760.00 | 72.40 | 73.50 | 74.70 | +32.24 | +80.28% | 104 | 374 | 65.20% |
| SMCI240510C00762500 | 2024-05-06 2:10PM EDT | 762.50 | 63.20 | 68.90 | 71.40 | +24.80 | +64.58% | 16 | 74 | 55.14% |
| SMCI240510C00765000 | 2024-05-06 12:12PM EDT | 765.00 | 69.20 | 66.40 | 68.20 | +32.20 | +87.03% | 27 | 77 | 51.25% |
| SMCI240510C00767500 | 2024-05-06 2:25PM EDT | 767.50 | 57.70 | 64.40 | 67.40 | +22.87 | +65.66% | 3 | 24 | 56.31% |
| SMCI240510C00770000 | 2024-05-06 3:05PM EDT | 770.00 | 63.70 | 65.20 | 67.60 | +29.20 | +84.64% | 130 | 346 | 68.61% |
| SMCI240510C00775000 | 2024-05-06 3:05PM EDT | 775.00 | 59.05 | 59.80 | 61.30 | +27.35 | +86.28% | 95 | 158 | 61.24% |
| SMCI240510C00780000 | 2024-05-06 2:41PM EDT | 780.00 | 51.00 | 54.60 | 56.80 | +22.17 | +76.90% | 338 | 237 | 58.08% |
| SMCI240510C00785000 | 2024-05-06 2:49PM EDT | 785.00 | 49.40 | 51.40 | 55.30 | +22.60 | +84.33% | 426 | 351 | 64.04% |
| SMCI240510C00790000 | 2024-05-06 2:42PM EDT | 790.00 | 44.20 | 46.90 | 48.50 | +19.90 | +81.89% | 720 | 201 | 57.59% |
| SMCI240510C00795000 | 2024-05-06 2:55PM EDT | 795.00 | 43.10 | 44.30 | 46.50 | +20.50 | +90.71% | 573 | 205 | 62.15% |
| SMCI240510C00800000 | 2024-05-06 3:06PM EDT | 800.00 | 42.00 | 42.10 | 44.00 | +21.83 | +108.23% | 4,789 | 1,135 | 65.55% |
| SMCI240510C00805000 | 2024-05-06 2:30PM EDT | 805.00 | 34.80 | 37.00 | 38.50 | +16.30 | +88.11% | 808 | 182 | 59.79% |
| SMCI240510C00810000 | 2024-05-06 3:05PM EDT | 810.00 | 34.50 | 34.10 | 34.50 | +18.49 | +115.49% | 1,260 | 329 | 59.13% |
| SMCI240510C00815000 | 2024-05-06 3:01PM EDT | 815.00 | 30.50 | 32.00 | 33.00 | +15.19 | +99.22% | 743 | 94 | 62.51% |
| SMCI240510C00820000 | 2024-05-06 3:06PM EDT | 820.00 | 29.65 | 28.60 | 29.50 | +15.95 | +133.81% | 2,356 | 266 | 60.93% |
| SMCI240510C00825000 | 2024-05-06 3:06PM EDT | 825.00 | 28.00 | 26.10 | 27.00 | +15.80 | +135.04% | 1,561 | 282 | 61.44% |
| SMCI240510C00830000 | 2024-05-06 3:06PM EDT | 830.00 | 26.00 | 23.90 | 24.50 | +14.88 | +133.81% | 5,963 | 555 | 61.90% |
| SMCI240510C00835000 | 2024-05-06 3:05PM EDT | 835.00 | 22.00 | 21.30 | 21.90 | +11.81 | +120.63% | 656 | 196 | 61.27% |
| SMCI240510C00840000 | 2024-05-06 3:05PM EDT | 840.00 | 19.81 | 19.20 | 19.90 | +10.41 | +114.52% | 1,764 | 683 | 61.65% |
| SMCI240510C00845000 | 2024-05-06 3:05PM EDT | 845.00 | 18.10 | 17.60 | 18.20 | +9.75 | +116.77% | 314 | 93 | 62.66% |
| SMCI240510C00850000 | 2024-05-06 3:06PM EDT | 850.00 | 16.80 | 15.90 | 16.50 | +9.21 | +118.23% | 6,413 | 1,440 | 63.15% |
| SMCI240510C00855000 | 2024-05-06 3:02PM EDT | 855.00 | 14.10 | 14.30 | 14.90 | +7.20 | +104.35% | 358 | 207 | 63.53% |
| SMCI240510C00860000 | 2024-05-06 3:06PM EDT | 860.00 | 14.00 | 14.10 | 14.70 | +7.90 | +129.51% | 1,272 | 348 | 67.46% |
| SMCI240510C00865000 | 2024-05-06 2:59PM EDT | 865.00 | 11.75 | 11.90 | 12.50 | +6.41 | +120.04% | 522 | 217 | 65.46% |
| SMCI240510C00870000 | 2024-05-06 3:02PM EDT | 870.00 | 10.20 | 10.40 | 11.60 | +5.20 | +104.00% | 617 | 203 | 65.94% |
| SMCI240510C00875000 | 2024-05-06 3:06PM EDT | 875.00 | 10.50 | 9.30 | 9.90 | +6.10 | +156.41% | 584 | 248 | 65.44% |
| SMCI240510C00880000 | 2024-05-06 2:59PM EDT | 880.00 | 8.50 | 8.90 | 9.50 | +4.43 | +108.85% | 669 | 182 | 67.82% |
| SMCI240510C00885000 | 2024-05-06 3:04PM EDT | 885.00 | 7.60 | 7.40 | 7.80 | +3.80 | +100.00% | 211 | 123 | 65.91% |
| SMCI240510C00890000 | 2024-05-06 3:05PM EDT | 890.00 | 6.60 | 6.60 | 7.00 | +3.20 | +91.17% | 378 | 169 | 66.36% |
| SMCI240510C00895000 | 2024-05-06 3:00PM EDT | 895.00 | 6.10 | 5.90 | 6.70 | +2.80 | +84.85% | 268 | 86 | 67.67% |
| SMCI240510C00900000 | 2024-05-06 3:06PM EDT | 900.00 | 6.10 | 5.40 | 5.70 | +3.25 | +110.17% | 6,775 | 2,076 | 67.75% |
| SMCI240510C00905000 | 2024-05-06 3:05PM EDT | 905.00 | 5.00 | 4.70 | 5.20 | +2.30 | +85.19% | 266 | 108 | 68.15% |
| SMCI240510C00910000 | 2024-05-06 3:05PM EDT | 910.00 | 4.20 | 4.70 | 5.00 | +1.70 | +68.00% | 329 | 267 | 70.58% |
| SMCI240510C00915000 | 2024-05-06 2:56PM EDT | 915.00 | 4.10 | 3.80 | 4.30 | +1.85 | +82.22% | 129 | 71 | 69.56% |
| SMCI240510C00920000 | 2024-05-06 3:01PM EDT | 920.00 | 3.40 | 3.50 | 3.70 | +1.50 | +78.95% | 340 | 125 | 69.91% |
| SMCI240510C00925000 | 2024-05-06 2:49PM EDT | 925.00 | 3.26 | 3.00 | 3.30 | +1.36 | +71.58% | 325 | 99 | 69.97% |
| SMCI240510C00930000 | 2024-05-06 2:58PM EDT | 930.00 | 2.95 | 2.70 | 3.10 | +1.10 | +59.46% | 176 | 180 | 70.98% |
| SMCI240510C00935000 | 2024-05-06 3:01PM EDT | 935.00 | 2.50 | 2.45 | 2.70 | +0.97 | +63.40% | 124 | 87 | 71.33% |
| SMCI240510C00940000 | 2024-05-06 3:02PM EDT | 940.00 | 2.25 | 2.20 | 2.45 | +0.68 | +43.31% | 301 | 168 | 71.97% |
| SMCI240510C00945000 | 2024-05-06 3:06PM EDT | 945.00 | 2.20 | 2.00 | 2.20 | +0.80 | +76.92% | 229 | 65 | 72.60% |
| SMCI240510C00950000 | 2024-05-06 3:06PM EDT | 950.00 | 2.00 | 1.85 | 2.00 | +0.74 | +63.79% | 1,903 | 503 | 73.44% |
| SMCI240510C00955000 | 2024-05-06 2:17PM EDT | 955.00 | 1.54 | 1.65 | 1.80 | +0.29 | +23.20% | 150 | 77 | 73.93% |
| SMCI240510C00960000 | 2024-05-06 3:05PM EDT | 960.00 | 1.60 | 1.45 | 1.70 | +0.50 | +41.67% | 213 | 105 | 74.68% |
| SMCI240510C00965000 | 2024-05-06 3:06PM EDT | 965.00 | 1.50 | 1.30 | 1.50 | +0.45 | +47.37% | 127 | 81 | 75.02% |
| SMCI240510C00970000 | 2024-05-06 3:01PM EDT | 970.00 | 1.24 | 1.25 | 1.40 | +0.14 | +12.73% | 121 | 86 | 76.27% |
| SMCI240510C00975000 | 2024-05-06 2:45PM EDT | 975.00 | 1.25 | 1.05 | 1.35 | +0.32 | +34.41% | 119 | 80 | 76.86% |
| SMCI240510C00980000 | 2024-05-06 2:47PM EDT | 980.00 | 1.10 | 0.85 | 1.15 | +0.20 | +22.22% | 199 | 195 | 76.29% |
| SMCI240510C00985000 | 2024-05-06 2:48PM EDT | 985.00 | 1.05 | 0.90 | 1.20 | +0.05 | +5.00% | 90 | 107 | 78.86% |
| SMCI240510C00990000 | 2024-05-06 3:06PM EDT | 990.00 | 0.95 | 0.80 | 0.95 | +0.15 | +18.75% | 87 | 134 | 78.30% |
| SMCI240510C00995000 | 2024-05-06 3:01PM EDT | 995.00 | 1.00 | 0.75 | 0.95 | +0.25 | +33.33% | 52 | 111 | 79.74% |
| SMCI240510C01000000 | 2024-05-06 3:06PM EDT | 1,000.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 2,286 | 2,070 | 80.35% |
| SMCI240510C01005000 | 2024-05-06 3:04PM EDT | 1,005.00 | 0.70 | 0.55 | 0.95 | 0.00 | - | 38 | 73 | 81.69% |
| SMCI240510C01010000 | 2024-05-06 3:05PM EDT | 1,010.00 | 0.59 | 0.50 | 0.80 | +0.04 | +6.56% | 39 | 72 | 81.64% |
| SMCI240510C01015000 | 2024-05-06 2:16PM EDT | 1,015.00 | 0.50 | 0.45 | 0.80 | -0.25 | -33.33% | 15 | 76 | 82.86% |
| SMCI240510C01020000 | 2024-05-06 3:01PM EDT | 1,020.00 | 0.60 | 0.55 | 0.85 | -0.05 | -7.69% | 50 | 101 | 85.99% |
| SMCI240510C01025000 | 2024-05-06 11:59AM EDT | 1,025.00 | 0.74 | 0.40 | 0.85 | -0.31 | -29.52% | 9 | 34 | 86.23% |
| SMCI240510C01030000 | 2024-05-06 1:26PM EDT | 1,030.00 | 0.49 | 0.35 | 0.70 | -0.11 | -18.33% | 20 | 77 | 85.69% |
| SMCI240510C01035000 | 2024-05-06 11:34AM EDT | 1,035.00 | 0.80 | 0.35 | 0.70 | +0.14 | +21.21% | 2 | 124 | 87.30% |
| SMCI240510C01040000 | 2024-05-06 2:18PM EDT | 1,040.00 | 0.40 | 0.25 | 0.65 | -0.17 | -29.82% | 38 | 122 | 87.01% |
| SMCI240510C01045000 | 2024-05-06 3:02PM EDT | 1,045.00 | 0.55 | 0.20 | 0.55 | -1.30 | -70.27% | 17 | 46 | 86.47% |
| SMCI240510C01050000 | 2024-05-06 3:00PM EDT | 1,050.00 | 0.38 | 0.35 | 0.40 | -0.07 | -14.89% | 386 | 434 | 87.99% |
| SMCI240510C01055000 | 2024-05-06 12:59PM EDT | 1,055.00 | 0.45 | 0.20 | 0.65 | -0.10 | -18.18% | 19 | 39 | 91.02% |
| SMCI240510C01060000 | 2024-05-06 1:27PM EDT | 1,060.00 | 0.41 | 0.30 | 0.60 | +0.21 | +105.00% | 31 | 32 | 93.26% |
| SMCI240510C01065000 | 2024-05-06 1:59PM EDT | 1,065.00 | 0.22 | 0.15 | 0.45 | -0.18 | -45.00% | 22 | 62 | 89.94% |
| SMCI240510C01070000 | 2024-05-06 11:35AM EDT | 1,070.00 | 0.50 | 0.20 | 0.50 | +0.01 | +2.04% | 3 | 32 | 93.16% |
| SMCI240510C01075000 | 2024-05-06 2:46PM EDT | 1,075.00 | 0.26 | 0.10 | 0.45 | -0.26 | -50.00% | 37 | 186 | 91.85% |
| SMCI240510C01080000 | 2024-05-06 1:31PM EDT | 1,080.00 | 0.30 | 0.15 | 0.40 | -0.20 | -40.00% | 24 | 240 | 93.26% |
| SMCI240510C01085000 | 2024-05-06 11:40AM EDT | 1,085.00 | 0.30 | 0.10 | 0.35 | -0.15 | -33.33% | 16 | 73 | 92.48% |
| SMCI240510C01090000 | 2024-05-06 2:21PM EDT | 1,090.00 | 0.17 | 0.05 | 0.55 | -0.38 | -69.09% | 3 | 47 | 97.12% |
| SMCI240510C01095000 | 2024-05-03 3:43PM EDT | 1,095.00 | 0.20 | 0.15 | 0.45 | -0.16 | -44.44% | 10 | 49 | 98.54% |
| SMCI240510C01100000 | 2024-05-06 2:15PM EDT | 1,100.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 532 | 769 | 92.29% |
| SMCI240510C01105000 | 2024-05-06 2:06PM EDT | 1,105.00 | 0.13 | 0.05 | 0.20 | -0.37 | -74.00% | 53 | 66 | 91.80% |
| SMCI240510C01110000 | 2024-05-06 12:23PM EDT | 1,110.00 | 0.23 | 0.05 | 0.45 | +0.18 | +360.00% | 18 | 216 | 100.49% |
| SMCI240510C01115000 | 2024-05-06 1:22PM EDT | 1,115.00 | 0.05 | 0.00 | 0.25 | -0.50 | -90.91% | 2 | 14 | 94.34% |
| SMCI240510C01120000 | 2024-05-06 2:07PM EDT | 1,120.00 | 0.17 | 0.05 | 0.35 | -0.06 | -26.09% | 36 | 222 | 100.59% |
| SMCI240510C01125000 | 2024-05-06 1:31PM EDT | 1,125.00 | 0.11 | 0.00 | 0.45 | -0.44 | -80.00% | 30 | 72 | 103.22% |
| SMCI240510C01130000 | 2024-05-06 11:39AM EDT | 1,130.00 | 0.30 | 0.05 | 0.25 | +0.09 | +42.86% | 20 | 271 | 100.00% |
| SMCI240510C01140000 | 2024-05-06 2:05PM EDT | 1,140.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 236 | 41 | 102.54% |
| SMCI240510C01150000 | 2024-05-06 12:51PM EDT | 1,150.00 | 0.13 | 0.00 | 0.35 | -0.07 | -35.00% | 9 | 200 | 106.74% |
| SMCI240510C01160000 | 2024-05-06 11:50AM EDT | 1,160.00 | 0.20 | 0.00 | 0.15 | -0.40 | -66.67% | 56 | 94 | 100.39% |
| SMCI240510C01170000 | 2024-05-06 12:55PM EDT | 1,170.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 22 | 417 | 107.81% |
| SMCI240510C01180000 | 2024-05-06 11:20AM EDT | 1,180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 104.88% |
| SMCI240510C01190000 | 2024-05-06 3:03PM EDT | 1,190.00 | 0.08 | 0.00 | 0.15 | -0.17 | -40.48% | 10 | 49 | 107.03% |
| SMCI240510C01200000 | 2024-05-06 3:06PM EDT | 1,200.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 41 | 705 | 109.38% |
| SMCI240510C01210000 | 2024-05-06 9:30AM EDT | 1,210.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 79 | 114.65% |
| SMCI240510C01220000 | 2024-05-06 2:08PM EDT | 1,220.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 71 | 113.67% |
| SMCI240510C01230000 | 2024-05-03 11:36AM EDT | 1,230.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 71 | 116.02% |
| SMCI240510C01240000 | 2024-05-01 10:16AM EDT | 1,240.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 5 | 61 | 121.09% |
| SMCI240510C01250000 | 2024-05-06 3:04PM EDT | 1,250.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 31 | 102 | 120.12% |
| SMCI240510C01260000 | 2024-05-06 10:37AM EDT | 1,260.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 5 | 119 | 117.97% |
| SMCI240510C01270000 | 2024-05-02 1:35PM EDT | 1,270.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 124.22% |
| SMCI240510C01280000 | 2024-05-06 12:23PM EDT | 1,280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 122 | 126.17% |
| SMCI240510C01290000 | 2024-05-03 11:30AM EDT | 1,290.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 91 | 131.64% |
| SMCI240510C01300000 | 2024-05-06 3:06PM EDT | 1,300.00 | 0.03 | 0.00 | 0.05 | -0.06 | -54.55% | 5 | 267 | 118.75% |
| SMCI240510C01310000 | 2024-05-06 9:30AM EDT | 1,310.00 | 0.15 | 0.00 | 0.10 | -0.10 | -40.00% | 2 | 66 | 127.73% |
| SMCI240510C01320000 | 2024-05-03 9:42AM EDT | 1,320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 134.38% |
| SMCI240510C01330000 | 2024-05-06 10:06AM EDT | 1,330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 106 | 131.64% |
| SMCI240510C01340000 | 2024-05-02 3:53PM EDT | 1,340.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 38 | 126.56% |
| SMCI240510C01350000 | 2024-05-06 10:02AM EDT | 1,350.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 185 | 128.13% |
| SMCI240510C01360000 | 2024-05-06 11:04AM EDT | 1,360.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 13 | 29 | 129.69% |
| SMCI240510C01370000 | 2024-05-06 11:35AM EDT | 1,370.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 17 | 131.25% |
| SMCI240510C01380000 | 2024-05-06 9:58AM EDT | 1,380.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 32 | 133.59% |
| SMCI240510C01390000 | 2024-05-03 9:45AM EDT | 1,390.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 135.16% |
| SMCI240510C01400000 | 2024-05-06 12:58PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 709 | 136.72% |
| SMCI240510C01410000 | 2024-05-03 11:19AM EDT | 1,410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 174 | 138.28% |
| SMCI240510C01420000 | 2024-05-03 11:46AM EDT | 1,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 139.84% |
| SMCI240510C01430000 | 2024-05-06 1:00PM EDT | 1,430.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 13 | 455 | 141.41% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00360000 | 2024-05-03 2:27PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 222 | 221.88% |
| SMCI240510P00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 41 | 215.63% |
| SMCI240510P00380000 | 2024-05-03 2:59PM EDT | 380.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 208.59% |
| SMCI240510P00390000 | 2024-05-03 2:59PM EDT | 390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 201.56% |
| SMCI240510P00400000 | 2024-05-06 2:51PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 1 | 212 | 207.03% |
| SMCI240510P00410000 | 2024-05-02 10:15AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 189.06% |
| SMCI240510P00420000 | 2024-05-03 2:42PM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 25 | 206.25% |
| SMCI240510P00430000 | 2024-04-30 3:16PM EDT | 430.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 194.53% |
| SMCI240510P00440000 | 2024-05-01 1:25PM EDT | 440.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 5 | 16 | 187.89% |
| SMCI240510P00450000 | 2024-05-03 9:34AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 149 | 165.63% |
| SMCI240510P00460000 | 2024-05-01 3:05PM EDT | 460.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 175.78% |
| SMCI240510P00470000 | 2024-05-03 1:27PM EDT | 470.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 169.53% |
| SMCI240510P00480000 | 2024-05-02 10:46AM EDT | 480.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 149.22% |
| SMCI240510P00490000 | 2024-05-06 9:33AM EDT | 490.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 54 | 158.20% |
| SMCI240510P00495000 | 2024-05-02 11:01AM EDT | 495.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | - | 1 | 163.09% |
| SMCI240510P00500000 | 2024-05-06 3:03PM EDT | 500.00 | 0.03 | 0.00 | 0.05 | -0.10 | -66.67% | 19 | 688 | 138.28% |
| SMCI240510P00505000 | 2024-05-02 11:01AM EDT | 505.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | - | 1 | 157.23% |
| SMCI240510P00507500 | 2024-05-03 11:35AM EDT | 507.50 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 155.86% |
| SMCI240510P00510000 | 2024-05-03 11:52AM EDT | 510.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 21 | 141.41% |
| SMCI240510P00520000 | 2024-05-06 1:40PM EDT | 520.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 2 | 94 | 148.63% |
| SMCI240510P00530000 | 2024-05-06 2:02PM EDT | 530.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 64 | 135.94% |
| SMCI240510P00532500 | 2024-05-03 3:47PM EDT | 532.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 25 | 142 | 141.80% |
| SMCI240510P00540000 | 2024-05-03 2:23PM EDT | 540.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 88 | 125.78% |
| SMCI240510P00542500 | 2024-05-02 12:05PM EDT | 542.50 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 3 | 124.61% |
| SMCI240510P00545000 | 2024-05-03 1:58PM EDT | 545.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 123.44% |
| SMCI240510P00547500 | 2024-05-03 10:36AM EDT | 547.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 133.59% |
| SMCI240510P00550000 | 2024-05-06 12:42PM EDT | 550.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 105 | 477 | 125.78% |
| SMCI240510P00552500 | 2024-05-03 12:54PM EDT | 552.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 119.53% |
| SMCI240510P00555000 | 2024-05-03 3:56PM EDT | 555.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 8 | 9 | 118.36% |
| SMCI240510P00560000 | 2024-05-06 10:09AM EDT | 560.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 30 | 375 | 124.02% |
| SMCI240510P00565000 | 2024-05-02 3:59PM EDT | 565.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 37 | 117.97% |
| SMCI240510P00570000 | 2024-05-06 12:36PM EDT | 570.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 20 | 136 | 115.63% |
| SMCI240510P00575000 | 2024-05-02 2:18PM EDT | 575.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | - | 1 | 113.09% |
| SMCI240510P00577500 | 2024-05-02 1:06PM EDT | 577.50 | 0.88 | 0.00 | 0.15 | 0.00 | - | - | 2 | 111.72% |
| SMCI240510P00580000 | 2024-05-06 10:53AM EDT | 580.00 | 0.40 | 0.05 | 0.15 | +0.15 | +60.00% | 1 | 86 | 113.87% |
| SMCI240510P00582500 | 2024-05-02 1:06PM EDT | 582.50 | 0.99 | 0.00 | 0.25 | 0.00 | - | - | 3 | 115.23% |
| SMCI240510P00585000 | 2024-05-03 9:40AM EDT | 585.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 10 | 9 | 108.20% |
| SMCI240510P00587500 | 2024-05-02 1:07PM EDT | 587.50 | 1.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 107.03% |
| SMCI240510P00590000 | 2024-05-06 2:03PM EDT | 590.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 7 | 155 | 105.86% |
| SMCI240510P00592500 | 2024-05-03 9:30AM EDT | 592.50 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 104.69% |
| SMCI240510P00595000 | 2024-05-06 2:50PM EDT | 595.00 | 0.18 | 0.00 | 0.15 | -0.35 | -66.04% | 22 | 33 | 103.32% |
| SMCI240510P00597500 | 2024-05-03 10:05AM EDT | 597.50 | 0.16 | 0.00 | 0.15 | -0.29 | -64.44% | 3 | 5 | 102.15% |
| SMCI240510P00600000 | 2024-05-06 3:01PM EDT | 600.00 | 0.08 | 0.05 | 0.10 | -0.27 | -72.97% | 411 | 819 | 100.98% |
| SMCI240510P00602500 | 2024-05-06 9:57AM EDT | 602.50 | 0.14 | 0.00 | 0.15 | -0.51 | -78.46% | 1 | 4 | 99.80% |
| SMCI240510P00605000 | 2024-05-06 9:34AM EDT | 605.00 | 0.05 | 0.00 | 0.15 | -0.38 | -88.37% | 1 | 37 | 98.63% |
| SMCI240510P00607500 | 2024-05-03 2:36PM EDT | 607.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 104.88% |
| SMCI240510P00610000 | 2024-05-06 10:00AM EDT | 610.00 | 0.20 | 0.05 | 0.20 | -0.30 | -60.00% | 3 | 209 | 101.56% |
| SMCI240510P00612500 | 2024-05-03 2:25PM EDT | 612.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 97.85% |
| SMCI240510P00615000 | 2024-05-03 3:53PM EDT | 615.00 | 0.15 | 0.00 | 0.20 | -0.37 | -71.15% | 1 | 41 | 96.68% |
| SMCI240510P00617500 | 2024-05-03 10:35AM EDT | 617.50 | 0.60 | 0.00 | 0.35 | 0.00 | - | 38 | 38 | 101.56% |
| SMCI240510P00620000 | 2024-05-06 2:59PM EDT | 620.00 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 60 | 197 | 96.68% |
| SMCI240510P00622500 | 2024-05-03 3:21PM EDT | 622.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 93.16% |
| SMCI240510P00625000 | 2024-05-06 3:00PM EDT | 625.00 | 0.15 | 0.15 | 0.20 | -0.48 | -76.19% | 19 | 254 | 97.85% |
| SMCI240510P00627500 | 2024-05-03 3:40PM EDT | 627.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 90.82% |
| SMCI240510P00630000 | 2024-05-06 12:41PM EDT | 630.00 | 0.25 | 0.15 | 0.20 | -0.55 | -68.75% | 32 | 143 | 95.41% |
| SMCI240510P00632500 | 2024-05-06 10:19AM EDT | 632.50 | 0.12 | 0.00 | 0.25 | -0.58 | -82.86% | 12 | 28 | 90.63% |
| SMCI240510P00635000 | 2024-05-06 11:41AM EDT | 635.00 | 0.16 | 0.05 | 0.25 | -0.69 | -81.18% | 14 | 28 | 91.31% |
| SMCI240510P00637500 | 2024-05-06 12:37PM EDT | 637.50 | 0.20 | 0.00 | 0.30 | -0.50 | -71.43% | 18 | 91 | 90.04% |
| SMCI240510P00640000 | 2024-05-06 1:48PM EDT | 640.00 | 0.29 | 0.15 | 0.25 | -0.47 | -61.84% | 1,089 | 1,168 | 91.89% |
| SMCI240510P00642500 | 2024-05-06 2:21PM EDT | 642.50 | 0.15 | 0.00 | 0.30 | -0.80 | -84.21% | 5 | 42 | 87.70% |
| SMCI240510P00645000 | 2024-05-06 2:38PM EDT | 645.00 | 0.26 | 0.20 | 0.45 | -0.66 | -71.74% | 16 | 130 | 95.12% |
| SMCI240510P00647500 | 2024-05-03 3:49PM EDT | 647.50 | 0.90 | 0.20 | 0.25 | 0.00 | - | 58 | 66 | 89.55% |
| SMCI240510P00650000 | 2024-05-06 3:04PM EDT | 650.00 | 0.25 | 0.20 | 0.30 | -0.65 | -72.22% | 335 | 639 | 89.45% |
| SMCI240510P00652500 | 2024-05-06 12:09PM EDT | 652.50 | 0.30 | 0.05 | 0.30 | -0.95 | -76.00% | 1 | 53 | 84.38% |
| SMCI240510P00655000 | 2024-05-06 11:41AM EDT | 655.00 | 0.28 | 0.15 | 0.30 | -0.90 | -76.27% | 14 | 156 | 85.84% |
| SMCI240510P00657500 | 2024-05-06 12:49PM EDT | 657.50 | 0.40 | 0.15 | 0.50 | -1.05 | -72.41% | 13 | 63 | 88.67% |
| SMCI240510P00660000 | 2024-05-06 3:04PM EDT | 660.00 | 0.33 | 0.25 | 0.35 | -0.93 | -74.40% | 97 | 405 | 86.52% |
| SMCI240510P00662500 | 2024-05-06 1:52PM EDT | 662.50 | 0.30 | 0.05 | 0.35 | -9.30 | -96.87% | 18 | 22 | 80.96% |
| SMCI240510P00665000 | 2024-05-06 2:07PM EDT | 665.00 | 0.30 | 0.10 | 0.35 | -1.24 | -80.52% | 154 | 151 | 80.96% |
| SMCI240510P00667500 | 2024-05-06 11:50AM EDT | 667.50 | 0.34 | 0.10 | 0.35 | -1.51 | -81.62% | 28 | 41 | 79.69% |
| SMCI240510P00670000 | 2024-05-06 3:06PM EDT | 670.00 | 0.30 | 0.25 | 0.40 | -1.35 | -77.14% | 793 | 421 | 82.32% |
| SMCI240510P00672500 | 2024-05-06 2:52PM EDT | 672.50 | 0.40 | 0.20 | 0.40 | -1.27 | -76.05% | 45 | 62 | 80.22% |
| SMCI240510P00675000 | 2024-05-06 2:20PM EDT | 675.00 | 0.43 | 0.35 | 0.40 | -1.37 | -76.11% | 268 | 94 | 81.45% |
| SMCI240510P00677500 | 2024-05-06 1:21PM EDT | 677.50 | 0.50 | 0.20 | 0.45 | -1.30 | -72.22% | 10 | 80 | 78.61% |
| SMCI240510P00680000 | 2024-05-06 2:59PM EDT | 680.00 | 0.40 | 0.35 | 0.45 | -1.60 | -80.00% | 1,023 | 1,134 | 79.64% |
| SMCI240510P00682500 | 2024-05-06 12:46PM EDT | 682.50 | 0.65 | 0.40 | 0.45 | -1.85 | -74.00% | 25 | 97 | 79.05% |
| SMCI240510P00685000 | 2024-05-06 2:57PM EDT | 685.00 | 0.45 | 0.40 | 0.50 | -1.80 | -80.00% | 136 | 136 | 78.42% |
| SMCI240510P00687500 | 2024-05-06 12:06PM EDT | 687.50 | 0.80 | 0.40 | 0.55 | -1.82 | -69.47% | 44 | 32 | 77.73% |
| SMCI240510P00690000 | 2024-05-06 2:19PM EDT | 690.00 | 0.65 | 0.40 | 0.60 | -1.95 | -75.00% | 183 | 266 | 77.05% |
| SMCI240510P00692500 | 2024-05-06 1:28PM EDT | 692.50 | 0.75 | 0.40 | 0.60 | -2.45 | -76.56% | 33 | 55 | 75.73% |
| SMCI240510P00695000 | 2024-05-06 2:51PM EDT | 695.00 | 0.66 | 0.55 | 0.65 | -2.32 | -77.85% | 120 | 205 | 76.59% |
| SMCI240510P00697500 | 2024-05-06 1:44PM EDT | 697.50 | 0.75 | 0.50 | 0.65 | -2.25 | -75.00% | 158 | 25 | 74.76% |
| SMCI240510P00700000 | 2024-05-06 3:06PM EDT | 700.00 | 0.65 | 0.60 | 0.70 | -2.75 | -80.88% | 2,413 | 999 | 74.90% |
| SMCI240510P00702500 | 2024-05-06 2:21PM EDT | 702.50 | 0.90 | 0.60 | 0.80 | -3.40 | -79.07% | 207 | 32 | 74.49% |
| SMCI240510P00705000 | 2024-05-06 2:52PM EDT | 705.00 | 0.80 | 0.65 | 0.85 | -3.10 | -79.49% | 353 | 446 | 74.00% |
| SMCI240510P00707500 | 2024-05-06 1:57PM EDT | 707.50 | 0.93 | 0.70 | 0.95 | -3.27 | -77.86% | 39 | 50 | 73.83% |
| SMCI240510P00710000 | 2024-05-06 2:55PM EDT | 710.00 | 0.90 | 0.85 | 0.90 | -3.45 | -79.31% | 206 | 174 | 73.24% |
| SMCI240510P00712500 | 2024-05-06 3:01PM EDT | 712.50 | 0.93 | 0.90 | 1.00 | -4.37 | -82.45% | 74 | 68 | 72.93% |
| SMCI240510P00715000 | 2024-05-06 3:01PM EDT | 715.00 | 0.95 | 0.90 | 1.05 | -4.05 | -81.00% | 332 | 106 | 71.88% |
| SMCI240510P00717500 | 2024-05-06 2:26PM EDT | 717.50 | 1.24 | 1.00 | 1.10 | -4.26 | -77.45% | 78 | 110 | 71.46% |
| SMCI240510P00720000 | 2024-05-06 3:02PM EDT | 720.00 | 1.20 | 1.05 | 1.20 | -4.70 | -79.66% | 419 | 256 | 70.97% |
| SMCI240510P00722500 | 2024-05-06 2:14PM EDT | 722.50 | 1.45 | 1.05 | 1.30 | -5.05 | -77.69% | 58 | 45 | 70.14% |
| SMCI240510P00725000 | 2024-05-06 3:06PM EDT | 725.00 | 1.16 | 1.05 | 1.30 | -5.64 | -81.27% | 156 | 183 | 68.73% |
| SMCI240510P00727500 | 2024-05-06 2:30PM EDT | 727.50 | 1.68 | 1.35 | 1.50 | -5.52 | -76.67% | 36 | 108 | 69.97% |
| SMCI240510P00730000 | 2024-05-06 3:05PM EDT | 730.00 | 1.50 | 1.40 | 1.60 | -6.50 | -81.25% | 441 | 172 | 69.25% |
| SMCI240510P00732500 | 2024-05-06 2:19PM EDT | 732.50 | 2.00 | 1.30 | 1.70 | -6.50 | -76.47% | 58 | 179 | 67.77% |
| SMCI240510P00735000 | 2024-05-06 2:49PM EDT | 735.00 | 1.85 | 1.65 | 1.85 | -7.15 | -79.44% | 156 | 98 | 68.57% |
| SMCI240510P00737500 | 2024-05-06 3:04PM EDT | 737.50 | 1.90 | 1.65 | 1.95 | -8.60 | -81.90% | 44 | 88 | 67.48% |
| SMCI240510P00740000 | 2024-05-06 3:03PM EDT | 740.00 | 2.05 | 2.00 | 2.15 | -7.85 | -79.29% | 535 | 1,174 | 68.16% |
| SMCI240510P00742500 | 2024-05-06 2:21PM EDT | 742.50 | 2.87 | 2.00 | 2.35 | -7.68 | -72.80% | 66 | 55 | 67.37% |
| SMCI240510P00745000 | 2024-05-06 2:54PM EDT | 745.00 | 2.38 | 2.25 | 2.50 | -9.35 | -79.71% | 273 | 295 | 67.25% |
| SMCI240510P00747500 | 2024-05-06 3:03PM EDT | 747.50 | 2.60 | 2.50 | 2.70 | -9.70 | -78.86% | 156 | 33 | 67.19% |
| SMCI240510P00750000 | 2024-05-06 3:06PM EDT | 750.00 | 2.50 | 2.50 | 2.90 | -10.50 | -79.55% | 1,859 | 1,241 | 66.22% |
| SMCI240510P00752500 | 2024-05-06 1:18PM EDT | 752.50 | 3.00 | 2.95 | 3.10 | -10.90 | -78.42% | 99 | 43 | 66.60% |
| SMCI240510P00755000 | 2024-05-06 2:37PM EDT | 755.00 | 3.38 | 3.20 | 3.40 | -11.55 | -77.36% | 152 | 75 | 66.54% |
| SMCI240510P00757500 | 2024-05-06 2:21PM EDT | 757.50 | 4.56 | 3.40 | 3.60 | -11.44 | -71.50% | 171 | 61 | 65.95% |
| SMCI240510P00760000 | 2024-05-06 2:59PM EDT | 760.00 | 3.90 | 3.80 | 3.90 | -12.70 | -76.51% | 599 | 313 | 66.10% |
| SMCI240510P00762500 | 2024-05-06 2:10PM EDT | 762.50 | 5.05 | 3.60 | 4.30 | -12.53 | -71.27% | 58 | 78 | 64.86% |
| SMCI240510P00765000 | 2024-05-06 2:53PM EDT | 765.00 | 4.63 | 4.30 | 4.60 | -14.87 | -76.26% | 362 | 253 | 65.54% |
| SMCI240510P00767500 | 2024-05-06 2:21PM EDT | 767.50 | 6.17 | 4.50 | 4.90 | -13.63 | -68.84% | 111 | 52 | 64.89% |
| SMCI240510P00770000 | 2024-05-06 3:05PM EDT | 770.00 | 5.00 | 5.20 | 5.50 | -15.55 | -74.94% | 1,232 | 253 | 65.94% |
| SMCI240510P00775000 | 2024-05-06 3:05PM EDT | 775.00 | 6.15 | 5.50 | 6.30 | -16.85 | -73.26% | 495 | 215 | 64.44% |
| SMCI240510P00780000 | 2024-05-06 3:05PM EDT | 780.00 | 7.00 | 6.50 | 7.20 | -18.45 | -72.50% | 1,161 | 342 | 64.22% |
| SMCI240510P00785000 | 2024-05-06 3:06PM EDT | 785.00 | 7.70 | 7.20 | 7.90 | -19.90 | -72.10% | 619 | 122 | 62.70% |
| SMCI240510P00790000 | 2024-05-06 3:06PM EDT | 790.00 | 8.90 | 8.00 | 9.10 | -21.53 | -70.75% | 2,411 | 201 | 61.93% |
| SMCI240510P00795000 | 2024-05-06 3:01PM EDT | 795.00 | 11.36 | 10.90 | 11.30 | -22.37 | -66.32% | 434 | 83 | 65.66% |
| SMCI240510P00800000 | 2024-05-06 3:06PM EDT | 800.00 | 11.50 | 12.20 | 12.80 | -25.15 | -67.94% | 2,994 | 334 | 65.17% |
| SMCI240510P00805000 | 2024-05-06 2:59PM EDT | 805.00 | 14.64 | 14.20 | 14.70 | -25.59 | -63.61% | 482 | 48 | 65.87% |
| SMCI240510P00810000 | 2024-05-06 3:06PM EDT | 810.00 | 15.30 | 15.00 | 15.40 | -29.10 | -65.56% | 1,185 | 94 | 62.80% |
| SMCI240510P00815000 | 2024-05-06 2:56PM EDT | 815.00 | 18.60 | 17.90 | 18.40 | -27.27 | -59.45% | 434 | 76 | 65.39% |
| SMCI240510P00820000 | 2024-05-06 3:00PM EDT | 820.00 | 21.30 | 20.50 | 21.10 | -28.53 | -57.25% | 892 | 139 | 66.65% |
| SMCI240510P00825000 | 2024-05-06 3:05PM EDT | 825.00 | 23.00 | 23.10 | 23.60 | -29.80 | -56.44% | 609 | 78 | 67.22% |
| SMCI240510P00830000 | 2024-05-06 3:06PM EDT | 830.00 | 24.70 | 25.10 | 26.00 | -33.45 | -57.33% | 423 | 69 | 66.47% |
| SMCI240510P00835000 | 2024-05-06 2:43PM EDT | 835.00 | 32.10 | 27.50 | 29.10 | -29.63 | -48.00% | 24 | 69 | 66.75% |
| SMCI240510P00840000 | 2024-05-06 3:05PM EDT | 840.00 | 31.50 | 31.50 | 32.50 | -33.66 | -51.66% | 33 | 55 | 69.10% |
| SMCI240510P00845000 | 2024-05-06 2:36PM EDT | 845.00 | 37.80 | 34.50 | 35.50 | -32.33 | -46.10% | 69 | 25 | 69.28% |
| SMCI240510P00850000 | 2024-05-06 2:57PM EDT | 850.00 | 38.45 | 37.00 | 38.50 | -35.55 | -48.04% | 175 | 157 | 68.41% |
| SMCI240510P00855000 | 2024-05-06 3:05PM EDT | 855.00 | 41.30 | 40.40 | 42.40 | -37.27 | -47.44% | 27 | 58 | 69.59% |
| SMCI240510P00860000 | 2024-05-06 1:14PM EDT | 860.00 | 43.70 | 41.80 | 44.90 | -39.40 | -47.41% | 6 | 107 | 65.70% |
| SMCI240510P00865000 | 2024-05-06 11:57AM EDT | 865.00 | 52.00 | 46.70 | 49.50 | -34.23 | -39.70% | 4 | 52 | 69.28% |
| SMCI240510P00870000 | 2024-05-06 1:01PM EDT | 870.00 | 52.90 | 51.60 | 54.90 | -38.70 | -42.25% | 4 | 119 | 73.86% |
| SMCI240510P00875000 | 2024-05-06 12:40PM EDT | 875.00 | 58.00 | 54.30 | 57.50 | -40.00 | -40.82% | 2 | 57 | 70.81% |
| SMCI240510P00880000 | 2024-05-03 3:45PM EDT | 880.00 | 100.25 | 59.40 | 62.20 | 0.00 | - | 2 | 80 | 74.29% |
| SMCI240510P00885000 | 2024-05-06 2:02PM EDT | 885.00 | 68.98 | 63.50 | 65.80 | -85.85 | -55.45% | 5 | 58 | 74.27% |
| SMCI240510P00890000 | 2024-05-06 1:43PM EDT | 890.00 | 73.79 | 64.40 | 68.80 | -35.21 | -32.30% | 2 | 77 | 67.18% |
| SMCI240510P00895000 | 2024-05-06 11:39AM EDT | 895.00 | 78.50 | 70.70 | 74.40 | -36.83 | -31.93% | 4 | 59 | 73.93% |
| SMCI240510P00900000 | 2024-05-06 2:43PM EDT | 900.00 | 82.48 | 76.30 | 78.70 | -36.83 | -30.87% | 35 | 104 | 76.99% |
| SMCI240510P00905000 | 2024-05-01 1:24PM EDT | 905.00 | 182.49 | 81.00 | 83.60 | 0.00 | - | 32 | 31 | 79.42% |
| SMCI240510P00910000 | 2024-05-06 3:00PM EDT | 910.00 | 86.46 | 84.60 | 88.50 | -63.32 | -42.28% | 3 | 68 | 79.59% |
| SMCI240510P00915000 | 2024-05-01 2:42PM EDT | 915.00 | 155.70 | 89.70 | 92.30 | 0.00 | - | 4 | 12 | 80.32% |
| SMCI240510P00920000 | 2024-05-01 11:31AM EDT | 920.00 | 212.92 | 93.40 | 97.10 | 0.00 | - | 1 | 26 | 79.97% |
| SMCI240510P00925000 | 2024-04-30 2:53PM EDT | 925.00 | 110.18 | 98.20 | 102.30 | +0.08 | +0.07% | 1 | 17 | 82.78% |
| SMCI240510P00930000 | 2024-05-06 12:59PM EDT | 930.00 | 110.25 | 102.90 | 107.60 | -37.62 | -25.44% | 4 | 24 | 85.55% |
| SMCI240510P00935000 | 2024-05-06 2:01PM EDT | 935.00 | 115.47 | 106.60 | 112.00 | -80.33 | -41.03% | 1 | 17 | 83.64% |
| SMCI240510P00940000 | 2024-05-06 9:51AM EDT | 940.00 | 138.13 | 109.40 | 114.80 | -17.32 | -11.14% | 4 | 39 | 73.34% |
| SMCI240510P00945000 | 2024-05-03 3:11PM EDT | 945.00 | 160.35 | 117.20 | 122.20 | 0.00 | - | 10 | 21 | 90.89% |
| SMCI240510P00950000 | 2024-05-06 1:56PM EDT | 950.00 | 128.00 | 122.50 | 125.60 | -43.90 | -25.54% | 5 | 38 | 90.03% |
| SMCI240510P00955000 | 2024-04-26 1:49PM EDT | 955.00 | 141.70 | 126.80 | 130.90 | 0.00 | - | 3 | 7 | 91.39% |
| SMCI240510P00960000 | 2024-05-03 11:07AM EDT | 960.00 | 178.17 | 131.90 | 136.00 | 0.00 | - | 1 | 13 | 94.41% |
| SMCI240510P00965000 | 2024-05-01 12:42PM EDT | 965.00 | 240.70 | 136.70 | 140.70 | 0.00 | - | 2 | 7 | 95.37% |
| SMCI240510P00970000 | 2024-05-06 12:55PM EDT | 970.00 | 146.60 | 141.60 | 146.20 | -99.20 | -40.36% | 1 | 13 | 98.93% |
| SMCI240510P00975000 | 2024-04-29 3:03PM EDT | 975.00 | 137.50 | 146.80 | 150.10 | 0.00 | - | 17 | 56 | 98.54% |
| SMCI240510P00980000 | 2024-04-29 11:31AM EDT | 980.00 | 139.56 | 151.40 | 156.00 | 0.00 | - | 3 | 11 | 102.41% |
| SMCI240510P00985000 | 2024-04-29 3:02PM EDT | 985.00 | 141.80 | 155.70 | 160.90 | 0.00 | - | 3 | 10 | 102.14% |
| SMCI240510P00990000 | 2024-05-01 10:49AM EDT | 990.00 | 262.40 | 158.20 | 161.40 | 0.00 | - | 2 | 11 | 64.16% |
| SMCI240510P00995000 | 2024-05-06 11:33AM EDT | 995.00 | 173.00 | 165.50 | 169.70 | -54.02 | -23.80% | 1 | 8 | 101.62% |
| SMCI240510P01000000 | 2024-05-06 2:31PM EDT | 1,000.00 | 178.70 | 171.40 | 174.80 | -25.98 | -12.69% | 1 | 67 | 107.40% |
| SMCI240510P01005000 | 2024-04-29 3:02PM EDT | 1,005.00 | 156.10 | 176.10 | 180.40 | 0.00 | - | 1 | 2 | 110.61% |
| SMCI240510P01010000 | 2024-05-02 12:19PM EDT | 1,010.00 | 278.25 | 182.20 | 184.70 | 0.00 | - | 1 | 19 | 114.14% |
| SMCI240510P01015000 | 2024-04-29 9:37AM EDT | 1,015.00 | 194.10 | 183.20 | 186.70 | 0.00 | - | 5 | 12 | 76.95% |
| SMCI240510P01020000 | 2024-04-30 12:35PM EDT | 1,020.00 | 182.00 | 191.10 | 194.40 | 0.00 | - | 5 | 10 | 113.25% |
| SMCI240510P01025000 | 2024-05-01 10:21AM EDT | 1,025.00 | 297.96 | 195.90 | 200.30 | 0.00 | - | 16 | 3 | 117.97% |
| SMCI240510P01030000 | 2024-05-02 3:31PM EDT | 1,030.00 | 276.60 | 200.90 | 201.60 | 0.00 | - | 1 | 4 | 103.32% |
| SMCI240510P01035000 | 2024-04-19 10:03AM EDT | 1,035.00 | 222.70 | 206.20 | 209.00 | 0.00 | - | 2 | 44 | 118.10% |
| SMCI240510P01040000 | 2024-04-25 1:22PM EDT | 1,040.00 | 263.27 | 211.30 | 214.30 | 0.00 | - | 2 | 0 | 121.72% |
| SMCI240510P01045000 | 2024-04-19 10:03AM EDT | 1,045.00 | 231.20 | 216.60 | 220.00 | 0.00 | - | 2 | 0 | 127.60% |
| SMCI240510P01050000 | 2024-05-03 10:14AM EDT | 1,050.00 | 263.50 | 218.20 | 221.50 | 0.00 | - | 1 | 7 | 84.47% |
| SMCI240510P01055000 | 2024-05-06 2:33PM EDT | 1,055.00 | 234.63 | 225.80 | 230.20 | +46.22 | +24.53% | 1 | 1 | 129.24% |
| SMCI240510P01060000 | 2024-04-30 3:38PM EDT | 1,060.00 | 213.83 | 230.80 | 234.20 | 0.00 | - | 1 | 1 | 126.95% |
| SMCI240510P01065000 | 2024-04-29 1:07PM EDT | 1,065.00 | 204.80 | 236.10 | 239.50 | 0.00 | - | 1 | 0 | 131.45% |
| SMCI240510P01070000 | 2024-04-29 1:07PM EDT | 1,070.00 | 209.10 | 238.30 | 248.90 | 0.00 | - | 1 | 0 | 139.76% |
| SMCI240510P01075000 | 2024-05-01 12:30PM EDT | 1,075.00 | 339.80 | 241.80 | 253.80 | 0.00 | - | 2 | 1 | 135.23% |
| SMCI240510P01080000 | 2024-04-19 9:50AM EDT | 1,080.00 | 244.90 | 247.10 | 260.60 | 0.00 | - | 1 | 0 | 145.51% |
| SMCI240510P01085000 | 2024-04-30 9:40AM EDT | 1,085.00 | 213.97 | 248.20 | 262.40 | 0.00 | - | 4 | 0 | 107.57% |
| SMCI240510P01090000 | 2024-05-02 12:25PM EDT | 1,090.00 | 352.80 | 256.80 | 268.20 | 0.00 | - | 1 | 0 | 138.06% |
| SMCI240510P01095000 | 2024-05-01 9:45AM EDT | 1,095.00 | 350.50 | 259.00 | 272.50 | 0.00 | - | 1 | 0 | 119.04% |
| SMCI240510P01100000 | 2024-04-30 9:52AM EDT | 1,100.00 | 223.60 | 268.90 | 279.10 | 0.00 | - | 1 | 0 | 154.26% |
| SMCI240510P01105000 | 2024-05-01 12:03PM EDT | 1,105.00 | 388.06 | 272.10 | 285.60 | 0.00 | - | 3 | 0 | 154.98% |
| SMCI240510P01115000 | 2024-05-01 11:10AM EDT | 1,115.00 | 409.32 | 281.80 | 294.10 | 0.00 | - | 1 | 0 | 151.14% |
| SMCI240510P01120000 | 2024-05-01 3:59PM EDT | 1,120.00 | 381.68 | 286.40 | 299.10 | 0.00 | - | - | 0 | 151.07% |
| SMCI240510P01125000 | 2024-04-23 10:08AM EDT | 1,125.00 | 361.00 | 289.80 | 302.50 | 0.00 | - | - | 0 | 134.72% |
| SMCI240510P01150000 | 2024-04-29 10:13AM EDT | 1,150.00 | 297.90 | 314.30 | 327.40 | 0.00 | - | 2 | 0 | 137.84% |
| SMCI240510P01160000 | 2024-05-01 9:33AM EDT | 1,160.00 | 409.00 | 325.30 | 337.40 | 0.00 | - | 1 | 0 | 148.51% |
| SMCI240510P01190000 | 2024-05-01 3:38PM EDT | 1,190.00 | 449.10 | 359.00 | 370.50 | 0.00 | - | - | 0 | 192.13% |
| SMCI240510P01200000 | 2024-04-17 9:48AM EDT | 1,200.00 | 240.43 | 365.00 | 378.10 | 0.00 | - | - | 0 | 163.43% |
| SMCI240510P01260000 | 2024-05-02 2:12PM EDT | 1,260.00 | 523.00 | 427.90 | 438.70 | 0.00 | - | - | 0 | 201.59% |
| SMCI240510P01300000 | 2024-05-01 3:38PM EDT | 1,300.00 | 554.40 | 464.70 | 477.90 | 0.00 | - | - | 0 | 187.55% |
| SMCI240510P01350000 | 2024-05-01 3:13PM EDT | 1,350.00 | 583.00 | 519.10 | 528.70 | 0.00 | - | - | 0 | 233.37% |
| SMCI240510P01380000 | 2024-05-01 9:36AM EDT | 1,380.00 | 625.30 | 546.40 | 558.80 | 0.00 | - | - | 0 | 226.90% |
| SMCI240510P01400000 | 2024-05-01 2:51PM EDT | 1,400.00 | 633.90 | 567.70 | 579.00 | 0.00 | - | - | 0 | 240.92% |
| SMCI240510P01410000 | 2024-05-01 2:51PM EDT | 1,410.00 | 643.80 | 578.20 | 588.70 | 0.00 | - | - | 0 | 244.60% |
© 2024 Yahoo. Todos los derechos reservados.