Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240712C00460000 | 2024-06-20 1:22PM EDT | 460.00 | 455.60 | 350.00 | 369.10 | 0.00 | - | 4 | 4 | 113.38% |
| SMCI240712C00480000 | 2024-06-25 11:19AM EDT | 480.00 | 366.10 | 330.00 | 349.60 | 0.00 | - | 2 | 2 | 116.16% |
| SMCI240712C00490000 | 2024-06-24 2:50PM EDT | 490.00 | 341.90 | 320.00 | 339.60 | 0.00 | - | 14 | 4 | 112.11% |
| SMCI240712C00600000 | 2024-06-26 10:00AM EDT | 600.00 | 242.80 | 212.00 | 228.60 | 0.00 | - | 4 | 22 | 79.86% |
| SMCI240712C00640000 | 2024-06-27 11:22AM EDT | 640.00 | 230.40 | 173.80 | 189.60 | 0.00 | - | 3 | 2 | 77.23% |
| SMCI240712C00680000 | 2024-06-25 11:17AM EDT | 680.00 | 171.90 | 135.70 | 151.50 | 0.00 | - | 2 | 16 | 70.68% |
| SMCI240712C00690000 | 2024-06-25 12:25PM EDT | 690.00 | 196.30 | 126.80 | 142.80 | +29.70 | +17.83% | 1 | 8 | 71.03% |
| SMCI240712C00700000 | 2024-06-28 12:06PM EDT | 700.00 | 150.00 | 117.90 | 133.80 | -41.30 | -21.59% | 8 | 7 | 70.12% |
| SMCI240712C00710000 | 2024-06-25 3:55PM EDT | 710.00 | 143.40 | 108.30 | 123.30 | 0.00 | - | 2 | 3 | 65.38% |
| SMCI240712C00715000 | 2024-06-24 2:14PM EDT | 715.00 | 125.30 | 104.60 | 119.60 | 0.00 | - | 4 | 2 | 66.95% |
| SMCI240712C00730000 | 2024-06-25 3:55PM EDT | 730.00 | 126.90 | 94.20 | 104.20 | 0.00 | - | 8 | 4 | 65.25% |
| SMCI240712C00740000 | 2024-06-28 3:31PM EDT | 740.00 | 109.40 | 86.50 | 96.40 | -11.30 | -9.36% | 1 | 8 | 65.45% |
| SMCI240712C00745000 | 2024-06-27 9:45AM EDT | 745.00 | 115.00 | 82.60 | 92.60 | 0.00 | - | 2 | 4 | 65.34% |
| SMCI240712C00750000 | 2024-06-28 3:20PM EDT | 750.00 | 109.03 | 79.20 | 88.90 | -16.07 | -12.85% | 2 | 16 | 65.68% |
| SMCI240712C00755000 | 2024-06-25 10:26AM EDT | 755.00 | 105.00 | 75.70 | 85.30 | 0.00 | - | 2 | 3 | 65.83% |
| SMCI240712C00760000 | 2024-06-28 1:07PM EDT | 760.00 | 88.45 | 72.20 | 81.90 | -24.85 | -21.93% | 1 | 18 | 65.99% |
| SMCI240712C00765000 | 2024-06-28 1:07PM EDT | 765.00 | 84.55 | 68.70 | 78.40 | -27.01 | -24.21% | 1 | 12 | 65.88% |
| SMCI240712C00770000 | 2024-06-28 12:06PM EDT | 770.00 | 90.85 | 65.80 | 75.60 | -3.95 | -4.17% | 1 | 20 | 66.80% |
| SMCI240712C00775000 | 2024-06-27 9:37AM EDT | 775.00 | 87.05 | 62.90 | 72.90 | -4.95 | -5.38% | 1 | 16 | 67.59% |
| SMCI240712C00780000 | 2024-06-28 1:17PM EDT | 780.00 | 65.40 | 59.30 | 67.10 | -41.10 | -38.59% | 11 | 37 | 64.91% |
| SMCI240712C00785000 | 2024-06-27 9:45AM EDT | 785.00 | 85.10 | 55.20 | 64.00 | 0.00 | - | 3 | 12 | 64.04% |
| SMCI240712C00790000 | 2024-06-28 1:10PM EDT | 790.00 | 69.80 | 53.60 | 63.60 | -24.43 | -25.93% | 2 | 30 | 67.36% |
| SMCI240712C00795000 | 2024-06-27 11:18AM EDT | 795.00 | 93.66 | 50.90 | 60.90 | 0.00 | - | 1 | 54 | 67.64% |
| SMCI240712C00800000 | 2024-06-28 3:56PM EDT | 800.00 | 57.29 | 49.00 | 58.40 | -46.11 | -44.59% | 39 | 43 | 68.56% |
| SMCI240712C00805000 | 2024-06-28 3:56PM EDT | 805.00 | 54.54 | 45.40 | 55.40 | -32.25 | -37.16% | 1 | 28 | 67.56% |
| SMCI240712C00810000 | 2024-06-28 3:58PM EDT | 810.00 | 51.20 | 43.00 | 52.00 | -40.80 | -44.35% | 23 | 35 | 67.07% |
| SMCI240712C00815000 | 2024-06-28 3:58PM EDT | 815.00 | 47.00 | 41.50 | 51.50 | -44.10 | -48.41% | 13 | 23 | 69.42% |
| SMCI240712C00820000 | 2024-06-28 3:59PM EDT | 820.00 | 43.00 | 39.80 | 44.30 | -42.70 | -49.82% | 28 | 36 | 66.21% |
| SMCI240712C00825000 | 2024-06-28 3:58PM EDT | 825.00 | 42.67 | 35.80 | 48.30 | -40.63 | -48.78% | 31 | 50 | 69.82% |
| SMCI240712C00830000 | 2024-06-28 3:54PM EDT | 830.00 | 44.00 | 34.40 | 44.40 | -36.00 | -45.00% | 89 | 96 | 69.15% |
| SMCI240712C00835000 | 2024-06-28 3:55PM EDT | 835.00 | 36.00 | 32.20 | 42.20 | -44.84 | -55.47% | 88 | 202 | 69.04% |
| SMCI240712C00840000 | 2024-06-28 3:59PM EDT | 840.00 | 34.54 | 28.60 | 38.60 | -40.46 | -53.95% | 255 | 135 | 66.60% |
| SMCI240712C00845000 | 2024-06-28 3:59PM EDT | 845.00 | 33.50 | 28.70 | 38.70 | -36.20 | -51.94% | 72 | 118 | 69.85% |
| SMCI240712C00850000 | 2024-06-28 3:59PM EDT | 850.00 | 31.08 | 30.50 | 36.70 | -38.92 | -55.60% | 505 | 222 | 72.68% |
| SMCI240712C00855000 | 2024-06-28 3:53PM EDT | 855.00 | 35.00 | 28.00 | 33.70 | -29.30 | -45.57% | 148 | 150 | 71.18% |
| SMCI240712C00860000 | 2024-06-28 3:57PM EDT | 860.00 | 28.15 | 27.00 | 32.10 | -34.85 | -55.32% | 262 | 154 | 71.88% |
| SMCI240712C00865000 | 2024-06-28 3:55PM EDT | 865.00 | 27.25 | 23.10 | 30.70 | -35.65 | -56.68% | 154 | 49 | 70.25% |
| SMCI240712C00870000 | 2024-06-28 3:59PM EDT | 870.00 | 24.90 | 20.60 | 29.30 | -34.10 | -57.80% | 90 | 102 | 69.62% |
| SMCI240712C00875000 | 2024-06-28 3:56PM EDT | 875.00 | 25.80 | 19.30 | 28.00 | -29.40 | -53.26% | 98 | 115 | 69.95% |
| SMCI240712C00880000 | 2024-06-28 3:59PM EDT | 880.00 | 23.06 | 22.10 | 25.00 | -29.34 | -55.99% | 161 | 92 | 72.23% |
| SMCI240712C00885000 | 2024-06-28 3:50PM EDT | 885.00 | 23.20 | 18.60 | 25.60 | -24.80 | -51.67% | 113 | 87 | 72.10% |
| SMCI240712C00890000 | 2024-06-28 3:59PM EDT | 890.00 | 20.50 | 19.70 | 24.50 | -27.48 | -57.27% | 132 | 92 | 74.43% |
| SMCI240712C00895000 | 2024-06-28 3:56PM EDT | 895.00 | 21.98 | 15.10 | 23.50 | -22.52 | -50.61% | 73 | 40 | 71.66% |
| SMCI240712C00900000 | 2024-06-28 3:59PM EDT | 900.00 | 18.30 | 18.00 | 22.60 | -25.99 | -58.68% | 1,024 | 382 | 75.69% |
| SMCI240712C00905000 | 2024-06-28 3:46PM EDT | 905.00 | 18.75 | 13.00 | 18.50 | -22.85 | -54.93% | 57 | 42 | 69.25% |
| SMCI240712C00910000 | 2024-06-28 3:56PM EDT | 910.00 | 17.80 | 16.00 | 20.80 | -22.10 | -55.39% | 91 | 102 | 76.42% |
| SMCI240712C00915000 | 2024-06-28 3:56PM EDT | 915.00 | 17.83 | 15.30 | 20.10 | -18.55 | -50.99% | 89 | 70 | 77.13% |
| SMCI240712C00920000 | 2024-06-28 3:57PM EDT | 920.00 | 15.99 | 14.50 | 19.30 | -20.31 | -55.95% | 94 | 66 | 77.58% |
| SMCI240712C00925000 | 2024-06-28 3:52PM EDT | 925.00 | 14.40 | 13.60 | 18.60 | -19.60 | -57.65% | 51 | 95 | 77.94% |
| SMCI240712C00930000 | 2024-06-28 3:58PM EDT | 930.00 | 14.00 | 13.20 | 14.70 | -19.10 | -57.70% | 39 | 142 | 75.39% |
| SMCI240712C00935000 | 2024-06-28 3:41PM EDT | 935.00 | 17.40 | 11.00 | 17.30 | -14.07 | -44.71% | 16 | 50 | 77.67% |
| SMCI240712C00940000 | 2024-06-28 3:47PM EDT | 940.00 | 17.40 | 12.00 | 16.70 | -12.41 | -41.63% | 45 | 176 | 79.93% |
| SMCI240712C00945000 | 2024-06-28 3:53PM EDT | 945.00 | 12.78 | 7.60 | 12.90 | -15.22 | -54.36% | 31 | 33 | 72.38% |
| SMCI240712C00950000 | 2024-06-28 3:59PM EDT | 950.00 | 11.90 | 11.00 | 12.40 | -14.30 | -54.58% | 348 | 173 | 77.54% |
| SMCI240712C00955000 | 2024-06-28 2:33PM EDT | 955.00 | 13.45 | 10.50 | 11.90 | -10.28 | -43.32% | 38 | 24 | 78.06% |
| SMCI240712C00960000 | 2024-06-28 3:59PM EDT | 960.00 | 10.80 | 10.10 | 14.80 | -13.43 | -55.43% | 40 | 37 | 82.70% |
| SMCI240712C00965000 | 2024-06-28 3:02PM EDT | 965.00 | 12.80 | 9.60 | 11.50 | -11.20 | -46.67% | 28 | 49 | 79.77% |
| SMCI240712C00970000 | 2024-06-28 3:03PM EDT | 970.00 | 11.00 | 9.20 | 12.90 | -11.49 | -51.09% | 36 | 84 | 82.64% |
| SMCI240712C00975000 | 2024-06-28 3:59PM EDT | 975.00 | 9.50 | 8.90 | 10.20 | -12.00 | -55.81% | 52 | 82 | 80.40% |
| SMCI240712C00980000 | 2024-06-28 3:57PM EDT | 980.00 | 9.20 | 8.50 | 9.80 | -11.29 | -55.10% | 146 | 150 | 80.87% |
| SMCI240712C00985000 | 2024-06-28 3:54PM EDT | 985.00 | 9.50 | 8.20 | 12.90 | -8.80 | -48.09% | 22 | 19 | 86.13% |
| SMCI240712C00990000 | 2024-06-28 3:13PM EDT | 990.00 | 11.10 | 7.90 | 11.20 | -7.20 | -39.34% | 18 | 177 | 85.01% |
| SMCI240712C00995000 | 2024-06-28 3:20PM EDT | 995.00 | 9.00 | 7.60 | 12.20 | -9.50 | -51.35% | 82 | 70 | 87.47% |
| SMCI240712C01000000 | 2024-06-28 3:59PM EDT | 1,000.00 | 7.90 | 7.30 | 8.50 | -8.90 | -52.98% | 969 | 747 | 83.26% |
| SMCI240712C01010000 | 2024-06-28 3:12PM EDT | 1,010.00 | 7.70 | 6.80 | 8.00 | -6.88 | -47.19% | 191 | 178 | 84.57% |
| SMCI240712C01020000 | 2024-06-28 3:58PM EDT | 1,020.00 | 7.00 | 6.30 | 7.50 | -7.20 | -50.70% | 45 | 120 | 85.72% |
| SMCI240712C01030000 | 2024-06-28 3:08PM EDT | 1,030.00 | 8.10 | 6.00 | 7.10 | -5.20 | -39.10% | 16 | 54 | 87.22% |
| SMCI240712C01040000 | 2024-06-28 3:31PM EDT | 1,040.00 | 6.97 | 5.50 | 6.60 | -4.98 | -41.67% | 3 | 40 | 88.07% |
| SMCI240712C01050000 | 2024-06-28 3:58PM EDT | 1,050.00 | 5.70 | 5.20 | 6.20 | -5.13 | -47.37% | 155 | 157 | 89.31% |
| SMCI240712C01060000 | 2024-06-28 3:59PM EDT | 1,060.00 | 5.40 | 4.90 | 9.40 | -4.67 | -46.38% | 11 | 69 | 97.06% |
| SMCI240712C01070000 | 2024-06-28 3:58PM EDT | 1,070.00 | 4.90 | 4.60 | 5.00 | -4.45 | -47.59% | 31 | 62 | 90.56% |
| SMCI240712C01080000 | 2024-06-28 3:47PM EDT | 1,080.00 | 5.90 | 4.30 | 5.30 | -3.11 | -34.52% | 102 | 43 | 92.91% |
| SMCI240712C01090000 | 2024-06-28 3:13PM EDT | 1,090.00 | 5.60 | 4.00 | 8.60 | -2.40 | -30.00% | 8 | 32 | 101.34% |
| SMCI240712C01100000 | 2024-06-28 3:56PM EDT | 1,100.00 | 4.50 | 4.00 | 4.80 | -3.20 | -41.56% | 167 | 379 | 95.67% |
| SMCI240712C01110000 | 2024-06-28 3:56PM EDT | 1,110.00 | 4.00 | 3.60 | 4.50 | -3.18 | -44.29% | 51 | 91 | 96.19% |
| SMCI240712C01120000 | 2024-06-28 3:38PM EDT | 1,120.00 | 4.60 | 3.40 | 4.30 | -2.40 | -34.29% | 53 | 89 | 97.34% |
| SMCI240712C01130000 | 2024-06-28 1:42PM EDT | 1,130.00 | 4.40 | 3.20 | 4.10 | -2.69 | -37.94% | 11 | 38 | 98.39% |
| SMCI240712C01140000 | 2024-06-28 3:53PM EDT | 1,140.00 | 3.75 | 3.00 | 3.90 | -2.15 | -36.44% | 41 | 32 | 99.35% |
| SMCI240712C01160000 | 2024-06-28 3:48PM EDT | 1,160.00 | 3.42 | 2.65 | 7.00 | -2.65 | -43.66% | 12 | 17 | 110.58% |
| SMCI240712C01180000 | 2024-06-28 12:41PM EDT | 1,180.00 | 2.45 | 2.35 | 3.20 | -2.25 | -47.87% | 3 | 51 | 103.08% |
| SMCI240712C01200000 | 2024-06-28 3:59PM EDT | 1,200.00 | 2.40 | 2.10 | 2.90 | -1.90 | -44.19% | 399 | 335 | 104.87% |
| SMCI240712C01210000 | 2024-06-28 1:36PM EDT | 1,210.00 | 2.80 | 1.95 | 2.75 | -1.60 | -36.36% | 14 | 13 | 105.55% |
| SMCI240712C01220000 | 2024-06-28 12:03PM EDT | 1,220.00 | 2.30 | 1.85 | 2.55 | -1.60 | -41.03% | 11 | 23 | 106.14% |
| SMCI240712C01230000 | 2024-06-28 2:02PM EDT | 1,230.00 | 2.60 | 1.70 | 2.50 | -1.40 | -35.00% | 19 | 10 | 107.06% |
| SMCI240712C01240000 | 2024-06-28 10:19AM EDT | 1,240.00 | 2.80 | 1.60 | 2.35 | -0.74 | -20.90% | 2 | 6 | 107.69% |
| SMCI240712C01250000 | 2024-06-28 3:53PM EDT | 1,250.00 | 2.02 | 1.50 | 2.25 | -1.38 | -40.59% | 49 | 71 | 108.47% |
| SMCI240712C01260000 | 2024-06-28 3:48PM EDT | 1,260.00 | 2.15 | 1.40 | 2.15 | -1.65 | -43.42% | 5 | 4 | 109.18% |
| SMCI240712C01270000 | 2024-06-28 1:17PM EDT | 1,270.00 | 1.83 | 1.30 | 2.05 | -0.37 | -16.82% | 5 | 7 | 109.81% |
| SMCI240712C01280000 | 2024-06-28 1:39PM EDT | 1,280.00 | 2.00 | 1.20 | 1.95 | -1.10 | -35.48% | 3 | 6 | 110.38% |
| SMCI240712C01290000 | 2024-06-28 10:45AM EDT | 1,290.00 | 1.92 | 1.15 | 1.85 | -1.38 | -41.82% | 2 | 8 | 111.13% |
| SMCI240712C01300000 | 2024-06-28 3:48PM EDT | 1,300.00 | 1.70 | 1.05 | 1.80 | -0.90 | -34.62% | 110 | 125 | 111.84% |
| SMCI240712C01320000 | 2024-06-28 1:12PM EDT | 1,320.00 | 1.30 | 0.90 | 5.50 | -1.25 | -49.02% | 13 | 24 | 130.58% |
| SMCI240712C01340000 | 2024-06-28 1:13PM EDT | 1,340.00 | 1.30 | 0.80 | 1.30 | -0.85 | -39.53% | 15 | 116 | 112.89% |
| SMCI240712C01360000 | 2024-06-28 11:16AM EDT | 1,360.00 | 1.10 | 1.00 | 1.35 | -1.30 | -54.17% | 3 | 28 | 117.51% |
| SMCI240712C01380000 | 2024-06-28 2:35PM EDT | 1,380.00 | 1.25 | 0.55 | 1.25 | -0.50 | -28.57% | 40 | 286 | 116.11% |
| SMCI240712C01400000 | 2024-06-28 3:59PM EDT | 1,400.00 | 0.80 | 0.80 | 1.10 | -0.76 | -48.72% | 24 | 152 | 119.63% |
| SMCI240712C01420000 | 2024-06-28 12:13PM EDT | 1,420.00 | 0.75 | 0.40 | 1.05 | -1.15 | -60.53% | 12 | 36 | 118.16% |
| SMCI240712C01480000 | 2024-06-28 2:47PM EDT | 1,480.00 | 0.70 | 0.20 | 1.10 | -0.50 | -41.67% | 32 | 60 | 123.97% |
| SMCI240712C01500000 | 2024-06-28 3:15PM EDT | 1,500.00 | 0.50 | 0.15 | 0.80 | -0.75 | -60.00% | 155 | 68 | 121.88% |
| SMCI240712C01520000 | 2024-06-28 1:38PM EDT | 1,520.00 | 0.40 | 0.40 | 0.75 | -0.50 | -55.56% | 25 | 152 | 126.86% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240712P00460000 | 2024-06-28 2:47PM EDT | 460.00 | 0.10 | 0.00 | 0.45 | -0.04 | -28.57% | 123 | 68 | 114.94% |
| SMCI240712P00470000 | 2024-06-26 3:29PM EDT | 470.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 21 | 55 | 110.94% |
| SMCI240712P00490000 | 2024-06-18 3:04PM EDT | 490.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 97.07% |
| SMCI240712P00500000 | 2024-06-24 3:22PM EDT | 500.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 137.05% |
| SMCI240712P00510000 | 2024-06-20 3:49PM EDT | 510.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 1 | 132.26% |
| SMCI240712P00520000 | 2024-06-21 9:51AM EDT | 520.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 34 | 97.27% |
| SMCI240712P00530000 | 2024-06-28 3:10PM EDT | 530.00 | 0.21 | 0.00 | 0.75 | +0.05 | +31.25% | 1 | 3 | 94.34% |
| SMCI240712P00540000 | 2024-06-26 3:52PM EDT | 540.00 | 0.33 | 0.00 | 0.85 | 0.00 | - | 79 | 75 | 92.14% |
| SMCI240712P00550000 | 2024-06-28 2:31PM EDT | 550.00 | 0.32 | 0.00 | 0.80 | +0.14 | +77.78% | 7 | 28 | 87.79% |
| SMCI240712P00560000 | 2024-06-28 11:50AM EDT | 560.00 | 0.32 | 0.05 | 0.95 | +0.12 | +60.00% | 2 | 22 | 86.77% |
| SMCI240712P00570000 | 2024-06-27 3:09PM EDT | 570.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 82.57% |
| SMCI240712P00580000 | 2024-06-28 10:51AM EDT | 580.00 | 0.30 | 0.10 | 1.00 | +0.05 | +20.00% | 2 | 21 | 80.66% |
| SMCI240712P00590000 | 2024-06-27 2:12PM EDT | 590.00 | 0.27 | 0.20 | 0.80 | 0.00 | - | 1 | 21 | 76.07% |
| SMCI240712P00600000 | 2024-06-28 3:39PM EDT | 600.00 | 0.65 | 0.25 | 0.90 | +0.33 | +103.12% | 105 | 228 | 74.07% |
| SMCI240712P00610000 | 2024-06-28 3:11PM EDT | 610.00 | 0.60 | 0.35 | 1.05 | +0.20 | +50.00% | 8 | 53 | 72.68% |
| SMCI240712P00620000 | 2024-06-28 3:58PM EDT | 620.00 | 0.80 | 0.50 | 1.20 | +0.20 | +33.33% | 18 | 64 | 71.29% |
| SMCI240712P00630000 | 2024-06-28 12:44PM EDT | 630.00 | 0.85 | 0.65 | 1.10 | +0.30 | +54.55% | 13 | 51 | 68.04% |
| SMCI240712P00640000 | 2024-06-28 1:14PM EDT | 640.00 | 1.10 | 0.90 | 1.50 | +0.45 | +69.23% | 35 | 36 | 68.04% |
| SMCI240712P00650000 | 2024-06-28 3:55PM EDT | 650.00 | 1.75 | 1.20 | 1.90 | +1.15 | +191.67% | 170 | 243 | 67.48% |
| SMCI240712P00660000 | 2024-06-28 3:54PM EDT | 660.00 | 1.76 | 1.60 | 2.35 | +0.94 | +114.63% | 8 | 178 | 66.85% |
| SMCI240712P00670000 | 2024-06-28 3:59PM EDT | 670.00 | 2.46 | 2.10 | 6.80 | +1.42 | +136.54% | 63 | 75 | 75.86% |
| SMCI240712P00680000 | 2024-06-28 3:59PM EDT | 680.00 | 3.20 | 2.75 | 3.70 | +2.03 | +173.50% | 116 | 92 | 66.04% |
| SMCI240712P00690000 | 2024-06-28 3:59PM EDT | 690.00 | 3.74 | 3.50 | 4.60 | +2.47 | +194.49% | 103 | 126 | 65.58% |
| SMCI240712P00700000 | 2024-06-28 3:59PM EDT | 700.00 | 5.00 | 4.70 | 5.70 | +3.50 | +233.33% | 245 | 238 | 65.70% |
| SMCI240712P00710000 | 2024-06-28 3:58PM EDT | 710.00 | 6.00 | 5.70 | 10.60 | +4.00 | +200.00% | 106 | 103 | 70.49% |
| SMCI240712P00715000 | 2024-06-28 3:56PM EDT | 715.00 | 6.10 | 6.30 | 7.70 | +3.70 | +154.17% | 19 | 36 | 64.76% |
| SMCI240712P00720000 | 2024-06-28 3:58PM EDT | 720.00 | 7.30 | 7.10 | 8.50 | +4.70 | +180.77% | 54 | 121 | 64.72% |
| SMCI240712P00725000 | 2024-06-28 3:56PM EDT | 725.00 | 8.30 | 8.00 | 9.40 | +5.31 | +177.59% | 73 | 56 | 64.77% |
| SMCI240712P00730000 | 2024-06-28 3:54PM EDT | 730.00 | 8.51 | 8.90 | 10.40 | +5.41 | +174.52% | 35 | 110 | 64.75% |
| SMCI240712P00735000 | 2024-06-28 3:23PM EDT | 735.00 | 7.00 | 7.10 | 15.00 | +3.70 | +112.12% | 27 | 90 | 65.63% |
| SMCI240712P00740000 | 2024-06-28 3:57PM EDT | 740.00 | 10.77 | 7.50 | 12.50 | +6.97 | +183.42% | 36 | 88 | 60.60% |
| SMCI240712P00745000 | 2024-06-28 3:53PM EDT | 745.00 | 11.50 | 8.70 | 17.40 | +6.96 | +153.30% | 67 | 48 | 64.91% |
| SMCI240712P00750000 | 2024-06-28 3:59PM EDT | 750.00 | 13.75 | 13.40 | 15.00 | +8.95 | +186.46% | 1,187 | 232 | 64.65% |
| SMCI240712P00755000 | 2024-06-28 3:53PM EDT | 755.00 | 12.50 | 14.80 | 20.10 | +7.00 | +127.27% | 64 | 107 | 68.41% |
| SMCI240712P00760000 | 2024-06-28 3:54PM EDT | 760.00 | 14.48 | 12.80 | 20.00 | +8.58 | +145.42% | 80 | 112 | 63.48% |
| SMCI240712P00765000 | 2024-06-28 3:59PM EDT | 765.00 | 18.00 | 14.40 | 19.50 | +11.31 | +169.06% | 550 | 80 | 61.65% |
| SMCI240712P00770000 | 2024-06-28 3:59PM EDT | 770.00 | 19.70 | 16.10 | 23.70 | +12.29 | +165.86% | 582 | 123 | 64.17% |
| SMCI240712P00775000 | 2024-06-28 3:59PM EDT | 775.00 | 21.70 | 21.10 | 26.60 | +11.90 | +121.43% | 44 | 66 | 68.12% |
| SMCI240712P00780000 | 2024-06-28 3:59PM EDT | 780.00 | 23.50 | 23.10 | 28.50 | +14.80 | +170.11% | 62 | 110 | 68.27% |
| SMCI240712P00785000 | 2024-06-28 3:58PM EDT | 785.00 | 25.00 | 21.70 | 27.20 | +14.80 | +145.10% | 48 | 103 | 62.69% |
| SMCI240712P00790000 | 2024-06-28 3:56PM EDT | 790.00 | 25.50 | 23.80 | 32.50 | +13.85 | +118.88% | 86 | 125 | 65.54% |
| SMCI240712P00795000 | 2024-06-28 3:59PM EDT | 795.00 | 29.75 | 22.70 | 36.80 | +17.25 | +138.00% | 53 | 63 | 64.70% |
| SMCI240712P00800000 | 2024-06-28 3:59PM EDT | 800.00 | 32.70 | 25.70 | 33.50 | +20.40 | +165.85% | 184 | 294 | 60.91% |
| SMCI240712P00805000 | 2024-06-28 3:58PM EDT | 805.00 | 31.80 | 28.30 | 38.30 | +17.62 | +124.26% | 9 | 36 | 63.18% |
| SMCI240712P00810000 | 2024-06-28 3:59PM EDT | 810.00 | 36.65 | 31.70 | 40.50 | +20.65 | +129.06% | 87 | 162 | 63.83% |
| SMCI240712P00815000 | 2024-06-28 3:57PM EDT | 815.00 | 37.10 | 35.40 | 45.40 | +19.10 | +106.11% | 39 | 57 | 66.68% |
| SMCI240712P00820000 | 2024-06-28 3:57PM EDT | 820.00 | 39.65 | 36.00 | 46.00 | +22.03 | +125.03% | 120 | 118 | 63.55% |
| SMCI240712P00825000 | 2024-06-28 3:57PM EDT | 825.00 | 42.90 | 40.50 | 50.50 | +23.30 | +118.88% | 34 | 177 | 66.39% |
| SMCI240712P00830000 | 2024-06-28 3:58PM EDT | 830.00 | 45.53 | 43.60 | 53.60 | +23.63 | +107.90% | 80 | 214 | 66.89% |
| SMCI240712P00835000 | 2024-06-28 3:37PM EDT | 835.00 | 49.25 | 45.70 | 55.70 | +25.95 | +111.37% | 101 | 109 | 65.68% |
| SMCI240712P00840000 | 2024-06-28 3:57PM EDT | 840.00 | 51.60 | 49.10 | 57.80 | +27.90 | +117.72% | 145 | 156 | 65.34% |
| SMCI240712P00845000 | 2024-06-28 3:51PM EDT | 845.00 | 46.80 | 50.50 | 66.00 | +20.00 | +74.63% | 59 | 80 | 68.11% |
| SMCI240712P00850000 | 2024-06-28 3:57PM EDT | 850.00 | 56.75 | 55.90 | 65.90 | +27.89 | +96.64% | 262 | 185 | 67.35% |
| SMCI240712P00855000 | 2024-06-28 3:57PM EDT | 855.00 | 60.40 | 61.20 | 70.40 | +30.34 | +100.93% | 60 | 43 | 70.06% |
| SMCI240712P00860000 | 2024-06-28 3:17PM EDT | 860.00 | 50.67 | 61.10 | 75.40 | +17.57 | +53.08% | 60 | 47 | 68.72% |
| SMCI240712P00865000 | 2024-06-28 3:59PM EDT | 865.00 | 69.60 | 63.20 | 78.90 | +32.60 | +88.11% | 40 | 27 | 67.78% |
| SMCI240712P00870000 | 2024-06-28 3:56PM EDT | 870.00 | 70.80 | 71.90 | 81.30 | +33.88 | +91.77% | 55 | 63 | 71.30% |
| SMCI240712P00875000 | 2024-06-28 1:26PM EDT | 875.00 | 62.71 | 73.10 | 83.10 | +22.81 | +57.17% | 53 | 177 | 67.90% |
| SMCI240712P00880000 | 2024-06-28 3:56PM EDT | 880.00 | 77.40 | 77.10 | 87.10 | +32.80 | +73.54% | 117 | 30 | 68.60% |
| SMCI240712P00885000 | 2024-06-28 12:36PM EDT | 885.00 | 76.08 | 81.00 | 91.00 | +29.88 | +64.68% | 40 | 47 | 69.03% |
| SMCI240712P00890000 | 2024-06-28 3:13PM EDT | 890.00 | 70.20 | 85.00 | 95.00 | +19.30 | +37.92% | 34 | 63 | 69.53% |
| SMCI240712P00895000 | 2024-06-28 12:02PM EDT | 895.00 | 67.50 | 89.00 | 99.00 | +15.00 | +28.57% | 13 | 14 | 69.93% |
| SMCI240712P00900000 | 2024-06-28 3:54PM EDT | 900.00 | 90.00 | 95.10 | 103.40 | +37.80 | +72.41% | 33 | 260 | 72.56% |
| SMCI240712P00905000 | 2024-06-28 9:40AM EDT | 905.00 | 57.30 | 97.10 | 107.10 | -28.52 | -33.23% | 1 | 105 | 70.61% |
| SMCI240712P00910000 | 2024-06-28 9:54AM EDT | 910.00 | 87.80 | 98.60 | 115.00 | +22.80 | +35.08% | 3 | 33 | 72.08% |
| SMCI240712P00915000 | 2024-06-24 1:34PM EDT | 915.00 | 111.75 | 102.70 | 118.30 | 0.00 | - | 14 | 18 | 71.50% |
| SMCI240712P00920000 | 2024-06-28 3:02PM EDT | 920.00 | 94.70 | 106.50 | 122.30 | +22.90 | +31.89% | 2 | 38 | 71.19% |
| SMCI240712P00925000 | 2024-06-28 3:08PM EDT | 925.00 | 96.50 | 111.00 | 127.00 | +26.70 | +38.25% | 2 | 25 | 72.25% |
| SMCI240712P00930000 | 2024-06-28 3:59PM EDT | 930.00 | 122.10 | 115.10 | 131.10 | +30.80 | +33.73% | 7 | 38 | 72.16% |
| SMCI240712P00935000 | 2024-06-27 9:55AM EDT | 935.00 | 121.55 | 120.10 | 135.60 | +24.33 | +25.03% | 2 | 15 | 73.42% |
| SMCI240712P00940000 | 2024-06-28 2:43PM EDT | 940.00 | 113.25 | 124.10 | 140.10 | +12.63 | +12.55% | 2 | 8 | 73.50% |
| SMCI240712P00945000 | 2024-06-27 3:11PM EDT | 945.00 | 84.65 | 129.00 | 144.60 | 0.00 | - | 1 | 20 | 74.54% |
| SMCI240712P00950000 | 2024-06-28 3:58PM EDT | 950.00 | 137.11 | 133.50 | 149.20 | +49.11 | +55.81% | 4 | 29 | 75.18% |
| SMCI240712P00960000 | 2024-06-21 9:58AM EDT | 960.00 | 117.80 | 142.30 | 158.30 | 0.00 | - | 2 | 6 | 75.89% |
| SMCI240712P00965000 | 2024-06-25 3:27PM EDT | 965.00 | 135.60 | 146.40 | 162.40 | 0.00 | - | 9 | 8 | 75.13% |
| SMCI240712P00970000 | 2024-06-27 2:12PM EDT | 970.00 | 103.52 | 151.60 | 167.40 | 0.00 | - | 1 | 6 | 76.97% |
| SMCI240712P00975000 | 2024-06-27 2:12PM EDT | 975.00 | 107.67 | 156.40 | 172.10 | 0.00 | - | 1 | 4 | 77.84% |
| SMCI240712P00980000 | 2024-06-27 3:56PM EDT | 980.00 | 108.20 | 160.80 | 176.70 | 0.00 | - | 10 | 19 | 77.97% |
| SMCI240712P00985000 | 2024-06-27 10:08AM EDT | 985.00 | 142.74 | 166.40 | 181.40 | 0.00 | - | 1 | 4 | 79.90% |
| SMCI240712P00990000 | 2024-06-28 3:12PM EDT | 990.00 | 152.40 | 171.10 | 186.10 | +29.60 | +24.10% | 4 | 9 | 80.51% |
| SMCI240712P00995000 | 2024-06-27 9:52AM EDT | 995.00 | 155.30 | 175.80 | 190.80 | 0.00 | - | 2 | 7 | 81.09% |
| SMCI240712P01000000 | 2024-06-27 11:30AM EDT | 1,000.00 | 149.18 | 180.50 | 195.50 | 0.00 | - | 1 | 11 | 81.60% |
| SMCI240712P01010000 | 2024-06-27 11:03AM EDT | 1,010.00 | 167.52 | 190.00 | 205.40 | 0.00 | - | 3 | 204 | 83.47% |
| SMCI240712P01020000 | 2024-06-27 9:42AM EDT | 1,020.00 | 185.81 | 199.50 | 214.50 | 0.00 | - | 2 | 201 | 83.89% |
| SMCI240712P01030000 | 2024-06-25 12:54PM EDT | 1,030.00 | 194.10 | 207.60 | 225.60 | 0.00 | - | 1 | 12 | 85.13% |
| SMCI240712P01040000 | 2024-06-20 10:13AM EDT | 1,040.00 | 115.50 | 216.40 | 235.90 | 0.00 | - | - | 2 | 86.05% |
| SMCI240712P01050000 | 2024-06-28 1:10PM EDT | 1,050.00 | 218.30 | 226.00 | 244.00 | +45.55 | +26.37% | 8 | 107 | 83.87% |
| SMCI240712P01060000 | 2024-06-24 9:30AM EDT | 1,060.00 | 194.60 | 236.00 | 254.00 | 0.00 | - | 1 | 102 | 86.27% |
| SMCI240712P01070000 | 2024-06-20 10:00AM EDT | 1,070.00 | 120.70 | 246.00 | 264.00 | 0.00 | - | - | 13 | 88.61% |
| SMCI240712P01090000 | 2024-06-28 12:53PM EDT | 1,090.00 | 265.00 | 264.80 | 284.00 | -0.40 | -0.15% | 3 | 15 | 90.33% |
| SMCI240712P01100000 | 2024-06-25 11:34AM EDT | 1,100.00 | 259.20 | 274.50 | 293.70 | 0.00 | - | 2 | 2 | 90.98% |
| SMCI240712P01110000 | 2024-06-20 12:56PM EDT | 1,110.00 | 196.80 | 284.20 | 303.50 | 0.00 | - | - | 1 | 91.75% |
| SMCI240712P01120000 | 2024-06-20 2:37PM EDT | 1,120.00 | 215.50 | 294.00 | 312.00 | 0.00 | - | - | 1 | 88.57% |
| SMCI240712P01130000 | 2024-06-20 3:42PM EDT | 1,130.00 | 227.90 | 304.00 | 322.00 | 0.00 | - | - | 1 | 90.56% |
| SMCI240712P01140000 | 2024-06-20 2:42PM EDT | 1,140.00 | 233.60 | 314.00 | 332.00 | 0.00 | - | 8 | 10 | 92.53% |
| SMCI240712P01160000 | 2024-06-27 11:55AM EDT | 1,160.00 | 301.30 | 333.40 | 352.00 | 0.00 | - | 2 | 2 | 94.13% |
| SMCI240712P01180000 | 2024-06-17 2:43PM EDT | 1,180.00 | 276.90 | 353.20 | 372.00 | 0.00 | - | 2 | 2 | 97.01% |
| SMCI240712P01200000 | 2024-06-27 1:10PM EDT | 1,200.00 | 323.00 | 372.90 | 392.00 | 0.00 | - | 5 | 12 | 99.29% |
| SMCI240712P01220000 | 2024-06-20 3:41PM EDT | 1,220.00 | 310.30 | 393.00 | 412.00 | 0.00 | - | - | 1 | 103.21% |
| SMCI240712P01240000 | 2024-06-20 2:37PM EDT | 1,240.00 | 325.70 | 412.60 | 432.00 | 0.00 | - | - | 1 | 104.71% |
© 2024 Yahoo. Todos los derechos reservados.