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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241018C00500000 | 2024-06-28 11:19AM EDT | 500.00 | 350.00 | 332.00 | 349.20 | -10.00 | -2.78% | 5 | 2 | 83.46% |
| SMCI241018C00570000 | 2024-06-28 12:20PM EDT | 570.00 | 298.70 | 276.00 | 292.90 | -0.50 | -0.17% | 2 | 3 | 80.37% |
| SMCI241018C00650000 | 2024-06-28 12:20PM EDT | 650.00 | 241.80 | 220.00 | 237.00 | -84.24 | -25.84% | 2 | 4 | 78.66% |
| SMCI241018C00700000 | 2024-06-24 10:29AM EDT | 700.00 | 225.90 | 190.00 | 205.90 | 0.00 | - | 3 | 6 | 77.97% |
| SMCI241018C00720000 | 2024-06-24 3:24PM EDT | 720.00 | 204.60 | 179.60 | 195.60 | 0.00 | - | 2 | 5 | 78.33% |
| SMCI241018C00730000 | 2024-06-21 11:57AM EDT | 730.00 | 262.30 | 174.00 | 190.00 | 0.00 | - | 3 | 3 | 78.12% |
| SMCI241018C00750000 | 2024-06-18 11:53AM EDT | 750.00 | 255.60 | 164.10 | 180.10 | 0.00 | - | - | 3 | 78.27% |
| SMCI241018C00800000 | 2024-06-28 9:30AM EDT | 800.00 | 198.50 | 140.00 | 153.10 | +26.35 | +15.31% | 4 | 4 | 76.95% |
| SMCI241018C00820000 | 2024-06-27 3:59PM EDT | 820.00 | 180.00 | 130.90 | 144.90 | 0.00 | - | 5 | 6 | 76.88% |
| SMCI241018C00830000 | 2024-06-28 3:29PM EDT | 830.00 | 141.40 | 133.70 | 141.20 | -18.80 | -11.74% | 25 | 12 | 78.93% |
| SMCI241018C00840000 | 2024-06-28 3:56PM EDT | 840.00 | 135.80 | 124.10 | 136.40 | -39.55 | -22.55% | 49 | 47 | 77.12% |
| SMCI241018C00850000 | 2024-06-28 3:58PM EDT | 850.00 | 129.00 | 126.20 | 129.60 | -41.00 | -24.12% | 18 | 23 | 77.97% |
| SMCI241018C00870000 | 2024-06-28 11:12AM EDT | 870.00 | 140.00 | 118.70 | 122.10 | -8.30 | -5.60% | 1 | 13 | 77.93% |
| SMCI241018C00880000 | 2024-06-28 3:57PM EDT | 880.00 | 118.95 | 109.10 | 121.00 | -34.85 | -22.66% | 51 | 38 | 76.94% |
| SMCI241018C00890000 | 2024-06-28 11:29AM EDT | 890.00 | 123.00 | 107.20 | 118.00 | -30.35 | -19.79% | 19 | 6 | 77.51% |
| SMCI241018C00900000 | 2024-06-28 3:55PM EDT | 900.00 | 112.00 | 101.80 | 117.50 | -33.80 | -23.18% | 5 | 67 | 77.74% |
| SMCI241018C00910000 | 2024-06-28 2:37PM EDT | 910.00 | 117.60 | 99.00 | 115.00 | -24.94 | -17.50% | 2 | 6 | 78.08% |
| SMCI241018C00920000 | 2024-06-26 11:44AM EDT | 920.00 | 104.00 | 100.00 | 109.00 | 0.00 | - | 3 | 57 | 78.46% |
| SMCI241018C00930000 | 2024-06-28 2:34PM EDT | 930.00 | 110.15 | 95.10 | 105.10 | +6.75 | +6.53% | 3 | 7 | 77.74% |
| SMCI241018C00940000 | 2024-06-28 1:28PM EDT | 940.00 | 109.40 | 92.10 | 102.10 | +11.17 | +11.37% | 2 | 16 | 77.75% |
| SMCI241018C00950000 | 2024-06-28 2:37PM EDT | 950.00 | 104.50 | 88.20 | 97.20 | +3.58 | +3.55% | 2 | 13 | 76.93% |
| SMCI241018C00960000 | 2024-06-28 10:14AM EDT | 960.00 | 124.80 | 86.60 | 96.40 | -9.20 | -6.87% | 1 | 6 | 77.84% |
| SMCI241018C00970000 | 2024-06-28 3:35PM EDT | 970.00 | 95.80 | 83.20 | 93.20 | -25.20 | -20.83% | 5 | 8 | 77.54% |
| SMCI241018C00980000 | 2024-06-24 3:55PM EDT | 980.00 | 94.70 | 81.10 | 91.10 | 0.00 | - | 4 | 11 | 77.86% |
| SMCI241018C00990000 | 2024-06-20 1:57PM EDT | 990.00 | 92.95 | 80.50 | 90.50 | -49.25 | -34.63% | 5 | 3 | 78.99% |
| SMCI241018C01000000 | 2024-06-28 12:34PM EDT | 1,000.00 | 84.80 | 77.60 | 87.60 | -25.91 | -23.40% | 6 | 190 | 78.79% |
| SMCI241018C01020000 | 2024-06-28 11:36AM EDT | 1,020.00 | 90.30 | 70.50 | 80.40 | +0.30 | +0.33% | 16 | 6 | 77.47% |
| SMCI241018C01030000 | 2024-06-28 1:08PM EDT | 1,030.00 | 78.87 | 69.10 | 79.10 | -113.63 | -59.03% | 16 | 4 | 78.02% |
| SMCI241018C01040000 | 2024-06-28 11:33AM EDT | 1,040.00 | 84.30 | 67.00 | 77.00 | +3.10 | +3.82% | 2 | 18 | 78.11% |
| SMCI241018C01050000 | 2024-06-27 11:12AM EDT | 1,050.00 | 85.00 | 65.00 | 75.00 | 0.00 | - | 1 | 11 | 78.22% |
| SMCI241018C01060000 | 2024-06-28 12:31PM EDT | 1,060.00 | 72.75 | 63.00 | 73.00 | -77.25 | -51.50% | 1 | 6 | 78.29% |
| SMCI241018C01070000 | 2024-06-20 10:00AM EDT | 1,070.00 | 171.00 | 61.00 | 71.00 | 0.00 | - | - | 3 | 78.32% |
| SMCI241018C01100000 | 2024-06-28 3:59PM EDT | 1,100.00 | 60.00 | 55.10 | 65.10 | -24.00 | -28.57% | 7 | 20 | 78.27% |
| SMCI241018C01110000 | 2024-06-26 10:54AM EDT | 1,110.00 | 65.55 | 52.60 | 62.60 | 0.00 | - | 4 | 5 | 77.85% |
| SMCI241018C01120000 | 2024-06-17 12:52PM EDT | 1,120.00 | 94.10 | 52.00 | 62.00 | 0.00 | - | - | 26 | 78.58% |
| SMCI241018C01130000 | 2024-06-20 12:31PM EDT | 1,130.00 | 111.97 | 50.20 | 60.20 | 0.00 | - | - | 2 | 78.52% |
| SMCI241018C01140000 | 2024-06-21 9:56AM EDT | 1,140.00 | 81.99 | 48.90 | 58.90 | 0.00 | - | 1 | 1 | 78.76% |
| SMCI241018C01150000 | 2024-06-28 3:57PM EDT | 1,150.00 | 54.07 | 47.00 | 57.00 | -4.59 | -7.82% | 2 | 61 | 78.58% |
| SMCI241018C01160000 | 2024-06-21 9:32AM EDT | 1,160.00 | 91.00 | 45.60 | 55.60 | 0.00 | - | 1 | 3 | 78.69% |
| SMCI241018C01190000 | 2024-06-20 10:50AM EDT | 1,190.00 | 120.60 | 41.20 | 51.20 | 0.00 | - | - | 401 | 78.72% |
| SMCI241018C01200000 | 2024-06-28 3:41PM EDT | 1,200.00 | 50.50 | 40.00 | 50.00 | -12.61 | -19.98% | 9 | 53 | 78.85% |
| SMCI241018C01240000 | 2024-06-28 3:40PM EDT | 1,240.00 | 45.38 | 35.10 | 45.10 | -24.96 | -35.48% | 3 | 66 | 79.05% |
| SMCI241018C01260000 | 2024-06-27 3:12PM EDT | 1,260.00 | 55.50 | 35.00 | 45.00 | 0.00 | - | 6 | 5 | 80.71% |
| SMCI241018C01280000 | 2024-06-28 12:29PM EDT | 1,280.00 | 38.53 | 31.00 | 41.00 | -2.97 | -7.16% | 1 | 66 | 79.43% |
| SMCI241018C01300000 | 2024-06-25 12:48PM EDT | 1,300.00 | 41.90 | 29.10 | 39.10 | 0.00 | - | 2 | 19 | 79.59% |
| SMCI241018C01320000 | 2024-06-27 11:20AM EDT | 1,320.00 | 44.50 | 24.70 | 40.00 | 0.00 | - | 1 | 2 | 79.78% |
| SMCI241018C01340000 | 2024-06-24 10:49AM EDT | 1,340.00 | 36.50 | 26.00 | 36.00 | 0.00 | - | 3 | 2 | 80.21% |
| SMCI241018C01360000 | 2024-06-28 3:21PM EDT | 1,360.00 | 33.45 | 25.00 | 33.60 | -9.18 | -21.53% | 1 | 3 | 80.28% |
| SMCI241018C01380000 | 2024-06-26 1:24PM EDT | 1,380.00 | 28.20 | 23.50 | 32.10 | 0.00 | - | 2 | 7 | 80.44% |
| SMCI241018C01400000 | 2024-06-28 9:33AM EDT | 1,400.00 | 35.60 | 22.00 | 30.70 | +5.10 | +16.72% | 1 | 4 | 80.56% |
| SMCI241018C01460000 | 2024-06-26 12:47PM EDT | 1,460.00 | 22.70 | 18.40 | 27.20 | 0.00 | - | 2 | 4 | 81.24% |
| SMCI241018C01480000 | 2024-06-26 1:43PM EDT | 1,480.00 | 22.30 | 17.40 | 26.00 | 0.00 | - | 12 | 5 | 81.41% |
| SMCI241018C01500000 | 2024-06-28 10:01AM EDT | 1,500.00 | 28.30 | 16.30 | 24.90 | +2.50 | +9.69% | 2 | 6 | 81.52% |
| SMCI241018C01520000 | 2024-06-28 3:28PM EDT | 1,520.00 | 21.00 | 15.40 | 20.80 | -7.70 | -26.83% | 19 | 24 | 80.06% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241018P00500000 | 2024-06-28 3:58PM EDT | 500.00 | 13.20 | 9.30 | 17.40 | +3.75 | +39.68% | 5 | 120 | 72.46% |
| SMCI241018P00530000 | 2024-06-24 11:30AM EDT | 530.00 | 19.20 | 14.00 | 22.60 | 0.00 | - | 10 | 11 | 72.29% |
| SMCI241018P00540000 | 2024-06-26 11:35AM EDT | 540.00 | 17.63 | 15.80 | 24.40 | -4.37 | -19.86% | 1 | 3 | 72.12% |
| SMCI241018P00550000 | 2024-06-27 1:06PM EDT | 550.00 | 16.10 | 17.70 | 26.30 | +0.17 | +1.07% | 1 | 16 | 71.94% |
| SMCI241018P00560000 | 2024-06-26 11:33AM EDT | 560.00 | 26.60 | 19.70 | 28.30 | 0.00 | - | 10 | 31 | 71.75% |
| SMCI241018P00570000 | 2024-06-27 10:26AM EDT | 570.00 | 21.30 | 21.90 | 28.60 | 0.00 | - | 1 | 54 | 70.66% |
| SMCI241018P00580000 | 2024-06-28 10:51AM EDT | 580.00 | 21.80 | 27.40 | 32.80 | -5.00 | -18.66% | 1 | 4 | 73.06% |
| SMCI241018P00590000 | 2024-06-28 10:51AM EDT | 590.00 | 23.80 | 25.10 | 35.10 | -7.30 | -23.47% | 1 | 1 | 70.59% |
| SMCI241018P00600000 | 2024-06-28 3:21PM EDT | 600.00 | 33.00 | 32.00 | 41.20 | +8.51 | +34.75% | 3 | 111 | 74.01% |
| SMCI241018P00610000 | 2024-06-24 1:43PM EDT | 610.00 | 37.35 | 31.10 | 41.10 | 0.00 | - | 2 | 2 | 71.05% |
| SMCI241018P00630000 | 2024-06-27 3:50PM EDT | 630.00 | 31.64 | 39.80 | 47.20 | 0.00 | - | 4 | 13 | 72.10% |
| SMCI241018P00650000 | 2024-06-28 12:03PM EDT | 650.00 | 44.00 | 43.10 | 53.10 | +9.00 | +25.71% | 6 | 25 | 70.48% |
| SMCI241018P00670000 | 2024-06-27 1:35PM EDT | 670.00 | 42.43 | 50.30 | 60.30 | 0.00 | - | 2 | 28 | 70.48% |
| SMCI241018P00690000 | 2024-06-27 3:30PM EDT | 690.00 | 58.00 | 58.80 | 68.80 | +10.10 | +21.09% | 1 | 6 | 70.97% |
| SMCI241018P00700000 | 2024-06-27 12:44PM EDT | 700.00 | 53.30 | 62.30 | 72.30 | 0.00 | - | 12 | 24 | 70.56% |
| SMCI241018P00710000 | 2024-06-27 10:09AM EDT | 710.00 | 62.34 | 65.70 | 75.70 | 0.00 | - | 10 | 12 | 70.01% |
| SMCI241018P00720000 | 2024-06-28 11:43AM EDT | 720.00 | 65.00 | 72.30 | 82.30 | +5.66 | +9.54% | 1 | 2 | 71.42% |
| SMCI241018P00730000 | 2024-06-28 10:24AM EDT | 730.00 | 62.66 | 75.20 | 85.20 | -1.04 | -1.63% | 2 | 8 | 70.39% |
| SMCI241018P00740000 | 2024-06-27 1:33PM EDT | 740.00 | 67.82 | 78.10 | 90.70 | 0.00 | - | 3 | 29 | 70.10% |
| SMCI241018P00750000 | 2024-06-28 12:34PM EDT | 750.00 | 85.00 | 84.40 | 94.40 | +4.55 | +5.66% | 6 | 102 | 70.23% |
| SMCI241018P00760000 | 2024-06-28 12:02PM EDT | 760.00 | 82.30 | 89.20 | 99.00 | -6.85 | -7.68% | 8 | 13 | 70.09% |
| SMCI241018P00770000 | 2024-06-27 3:14PM EDT | 770.00 | 76.94 | 94.60 | 104.60 | 0.00 | - | 50 | 51 | 70.34% |
| SMCI241018P00780000 | 2024-06-27 12:26PM EDT | 780.00 | 87.80 | 100.10 | 110.10 | 0.00 | - | 75 | 80 | 70.51% |
| SMCI241018P00790000 | 2024-06-28 2:35PM EDT | 790.00 | 101.93 | 103.10 | 118.20 | +5.48 | +5.68% | 1 | 3 | 70.63% |
| SMCI241018P00800000 | 2024-06-28 2:44PM EDT | 800.00 | 106.90 | 107.90 | 123.30 | +15.59 | +17.07% | 85 | 61 | 70.33% |
| SMCI241018P00810000 | 2024-06-26 1:09PM EDT | 810.00 | 123.30 | 113.90 | 129.60 | 0.00 | - | 2 | 25 | 70.65% |
| SMCI241018P00820000 | 2024-06-28 12:41PM EDT | 820.00 | 121.80 | 122.10 | 131.40 | +19.22 | +18.74% | 5 | 18 | 70.24% |
| SMCI241018P00830000 | 2024-06-26 1:09PM EDT | 830.00 | 130.61 | 130.00 | 137.40 | -4.29 | -3.18% | 1 | 37 | 70.86% |
| SMCI241018P00840000 | 2024-06-28 1:39PM EDT | 840.00 | 128.15 | 138.00 | 142.10 | +10.95 | +9.34% | 2 | 6 | 71.08% |
| SMCI241018P00850000 | 2024-06-28 12:33PM EDT | 850.00 | 138.00 | 144.40 | 147.80 | +22.80 | +19.79% | 1 | 84 | 71.06% |
| SMCI241018P00860000 | 2024-06-27 2:52PM EDT | 860.00 | 135.20 | 150.60 | 153.60 | +13.03 | +10.67% | 1 | 7 | 70.95% |
| SMCI241018P00870000 | 2024-06-27 3:46PM EDT | 870.00 | 126.14 | 156.70 | 160.60 | 0.00 | - | 2 | 3 | 71.08% |
| SMCI241018P00880000 | 2024-06-28 1:19PM EDT | 880.00 | 154.25 | 155.80 | 171.50 | +17.05 | +12.43% | 1 | 18 | 70.30% |
| SMCI241018P00890000 | 2024-06-28 12:20PM EDT | 890.00 | 161.20 | 162.60 | 178.40 | +43.80 | +37.31% | 104 | 2 | 70.48% |
| SMCI241018P00900000 | 2024-06-28 12:20PM EDT | 900.00 | 166.90 | 172.40 | 185.50 | +21.80 | +15.02% | 101 | 37 | 71.48% |
| SMCI241018P00910000 | 2024-06-27 12:45PM EDT | 910.00 | 155.60 | 179.20 | 191.30 | 0.00 | - | 2 | 6 | 71.24% |
| SMCI241018P00920000 | 2024-06-20 2:33PM EDT | 920.00 | 150.81 | 185.00 | 198.80 | 0.00 | - | - | 1 | 71.14% |
| SMCI241018P00930000 | 2024-06-24 11:09AM EDT | 930.00 | 188.90 | 192.10 | 206.00 | 0.00 | - | 2 | 4 | 71.26% |
| SMCI241018P00940000 | 2024-06-24 10:20AM EDT | 940.00 | 188.50 | 199.20 | 212.40 | 0.00 | - | 2 | 3 | 71.11% |
| SMCI241018P00950000 | 2024-06-21 12:02PM EDT | 950.00 | 172.12 | 203.50 | 219.70 | 0.00 | - | 1 | 2 | 70.37% |
| SMCI241018P00960000 | 2024-06-20 11:42AM EDT | 960.00 | 157.00 | 210.60 | 226.40 | 0.00 | - | - | 2 | 70.19% |
| SMCI241018P00970000 | 2024-06-25 9:52AM EDT | 970.00 | 218.10 | 220.80 | 234.00 | 0.00 | - | 1 | 3 | 71.10% |
| SMCI241018P00980000 | 2024-06-25 9:49AM EDT | 980.00 | 225.92 | 224.60 | 242.00 | 0.00 | - | 2 | 4 | 70.25% |
| SMCI241018P00990000 | 2024-06-26 10:54AM EDT | 990.00 | 231.50 | 232.00 | 249.50 | 0.00 | - | 11 | 8 | 70.23% |
| SMCI241018P01000000 | 2024-06-20 1:54PM EDT | 1,000.00 | 207.50 | 241.90 | 256.00 | 0.00 | - | - | 1 | 70.60% |
| SMCI241018P01010000 | 2024-06-20 9:58AM EDT | 1,010.00 | 175.30 | 249.60 | 264.00 | 0.00 | - | - | 1 | 70.73% |
| SMCI241018P01030000 | 2024-06-20 10:39AM EDT | 1,030.00 | 194.10 | 263.50 | 280.00 | 0.00 | - | - | 1 | 70.40% |
| SMCI241018P01040000 | 2024-06-21 1:27PM EDT | 1,040.00 | 238.42 | 272.30 | 287.80 | 0.00 | - | 66 | 66 | 70.67% |
| SMCI241018P01070000 | 2024-06-20 10:38AM EDT | 1,070.00 | 219.00 | 296.30 | 311.50 | 0.00 | - | - | 0 | 70.58% |
| SMCI241018P01080000 | 2024-06-21 1:27PM EDT | 1,080.00 | 267.48 | 302.00 | 319.60 | 0.00 | - | 66 | 66 | 69.80% |
| SMCI241018P01100000 | 2024-06-20 3:59PM EDT | 1,100.00 | 273.00 | 318.60 | 336.00 | 0.00 | - | - | 0 | 69.81% |
| SMCI241018P01200000 | 2024-06-20 12:42PM EDT | 1,200.00 | 335.00 | 403.90 | 421.00 | 0.00 | - | - | 0 | 69.40% |
© 2024 Yahoo. Todos los derechos reservados.