U.S. markets open in 39 minutes
F S&P 500
5,625.75 +4.25 (+0.08%) F Dow Jones
39,762.00 +67.00 (+0.17%) F Nasdaq
20,631.75 +11.00 (+0.05%) E-mini Russell 2000 Index Futur
2,054.20 +11.50 (+0.56%) Petróleo
82.73 -0.43 (-0.52%) Oro
2,379.10 -18.60 (-0.78%)
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
Antes de la apertura del mercado:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241220C00440000 | 2024-06-27 11:18AM EDT | 440.00 | 455.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI241220C00450000 | 2024-07-05 9:54AM EDT | 450.00 | 432.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SMCI241220C00460000 | 2024-07-05 10:55AM EDT | 460.00 | 406.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI241220C00470000 | 2024-07-02 11:21AM EDT | 470.00 | 400.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241220C00480000 | 2024-07-02 2:35PM EDT | 480.00 | 384.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SMCI241220C00490000 | 2024-06-25 12:33PM EDT | 490.00 | 395.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241220C00500000 | 2024-06-25 12:35PM EDT | 500.00 | 385.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI241220C00520000 | 2024-06-25 1:04PM EDT | 520.00 | 366.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SMCI241220C00540000 | 2024-06-25 12:41PM EDT | 540.00 | 356.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI241220C00560000 | 2024-06-25 12:47PM EDT | 560.00 | 341.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI241220C00580000 | 2024-07-05 10:54AM EDT | 580.00 | 315.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI241220C00600000 | 2024-07-03 12:57PM EDT | 600.00 | 306.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SMCI241220C00620000 | 2024-06-25 12:37PM EDT | 620.00 | 301.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241220C00640000 | 2024-06-28 3:43PM EDT | 640.00 | 282.13 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SMCI241220C00660000 | 2024-06-28 11:41AM EDT | 660.00 | 279.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI241220C00680000 | 2024-06-25 12:35PM EDT | 680.00 | 263.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241220C00700000 | 2024-07-05 11:09AM EDT | 700.00 | 235.87 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SMCI241220C00720000 | 2024-07-05 11:09AM EDT | 720.00 | 224.97 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SMCI241220C00760000 | 2024-06-27 12:54PM EDT | 760.00 | 237.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241220C00780000 | 2024-07-01 10:44AM EDT | 780.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| SMCI241220C00800000 | 2024-07-05 10:42AM EDT | 800.00 | 190.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI241220C00820000 | 2024-07-02 12:00PM EDT | 820.00 | 179.20 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| SMCI241220C00840000 | 2024-07-05 3:51PM EDT | 840.00 | 175.42 | 0.00 | 0.00 | 0.00 | - | 68 | 78 | 0.00% |
| SMCI241220C00860000 | 2024-07-05 3:51PM EDT | 860.00 | 167.42 | 0.00 | 0.00 | 0.00 | - | 67 | 55 | 0.39% |
| SMCI241220C00880000 | 2024-07-05 10:04AM EDT | 880.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| SMCI241220C00900000 | 2024-07-05 11:40AM EDT | 900.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| SMCI241220C00920000 | 2024-07-02 3:24PM EDT | 920.00 | 142.25 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 3.13% |
| SMCI241220C00940000 | 2024-06-28 10:38AM EDT | 940.00 | 158.80 | 0.00 | 0.00 | 0.00 | - | 32 | 16 | 3.13% |
| SMCI241220C00960000 | 2024-06-28 12:04PM EDT | 960.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| SMCI241220C00980000 | 2024-07-05 10:40AM EDT | 980.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SMCI241220C01000000 | 2024-07-05 12:33PM EDT | 1,000.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 6.25% |
| SMCI241220C01020000 | 2024-06-28 2:55PM EDT | 1,020.00 | 119.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SMCI241220C01040000 | 2024-07-01 10:45AM EDT | 1,040.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SMCI241220C01060000 | 2024-07-03 12:18PM EDT | 1,060.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| SMCI241220C01080000 | 2024-06-26 3:48PM EDT | 1,080.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| SMCI241220C01100000 | 2024-07-02 10:27AM EDT | 1,100.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SMCI241220C01120000 | 2024-07-05 12:57PM EDT | 1,120.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SMCI241220C01140000 | 2024-07-03 11:15AM EDT | 1,140.00 | 88.68 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 6.25% |
| SMCI241220C01160000 | 2024-07-01 10:42AM EDT | 1,160.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| SMCI241220C01180000 | 2024-07-02 2:23PM EDT | 1,180.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SMCI241220C01200000 | 2024-07-03 12:08PM EDT | 1,200.00 | 82.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SMCI241220C01240000 | 2024-07-03 9:30AM EDT | 1,240.00 | 69.08 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| SMCI241220C01260000 | 2024-06-27 12:35PM EDT | 1,260.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SMCI241220C01280000 | 2024-06-28 1:03PM EDT | 1,280.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| SMCI241220C01300000 | 2024-07-03 11:00AM EDT | 1,300.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 12.50% |
| SMCI241220C01320000 | 2024-07-03 10:46AM EDT | 1,320.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 12.50% |
| SMCI241220C01340000 | 2024-07-01 9:48AM EDT | 1,340.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SMCI241220C01360000 | 2024-07-05 2:59PM EDT | 1,360.00 | 53.49 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241220P00440000 | 2024-07-05 3:37PM EDT | 440.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| SMCI241220P00450000 | 2024-07-03 9:49AM EDT | 450.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| SMCI241220P00470000 | 2024-06-26 3:27PM EDT | 470.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| SMCI241220P00480000 | 2024-06-24 3:52PM EDT | 480.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| SMCI241220P00490000 | 2024-07-05 2:15PM EDT | 490.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 12.50% |
| SMCI241220P00500000 | 2024-07-05 3:59PM EDT | 500.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 12.50% |
| SMCI241220P00520000 | 2024-07-01 10:10AM EDT | 520.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
| SMCI241220P00540000 | 2024-07-05 10:55AM EDT | 540.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 20 | 82 | 12.50% |
| SMCI241220P00560000 | 2024-07-03 11:32AM EDT | 560.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| SMCI241220P00580000 | 2024-07-05 9:51AM EDT | 580.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| SMCI241220P00600000 | 2024-07-05 11:16AM EDT | 600.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| SMCI241220P00620000 | 2024-07-05 9:33AM EDT | 620.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SMCI241220P00640000 | 2024-07-05 2:53PM EDT | 640.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| SMCI241220P00660000 | 2024-07-05 10:36AM EDT | 660.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 6.25% |
| SMCI241220P00680000 | 2024-07-02 2:36PM EDT | 680.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| SMCI241220P00700000 | 2024-07-05 10:47AM EDT | 700.00 | 80.33 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 6.25% |
| SMCI241220P00720000 | 2024-07-05 10:54AM EDT | 720.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| SMCI241220P00740000 | 2024-07-05 2:59PM EDT | 740.00 | 98.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SMCI241220P00760000 | 2024-07-05 12:28PM EDT | 760.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 3.13% |
| SMCI241220P00780000 | 2024-07-03 9:56AM EDT | 780.00 | 124.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| SMCI241220P00800000 | 2024-07-05 10:47AM EDT | 800.00 | 129.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| SMCI241220P00820000 | 2024-07-03 12:18PM EDT | 820.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.78% |
| SMCI241220P00840000 | 2024-07-05 1:56PM EDT | 840.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.39% |
| SMCI241220P00860000 | 2024-07-05 10:03AM EDT | 860.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| SMCI241220P00880000 | 2024-07-01 11:23AM EDT | 880.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| SMCI241220P00900000 | 2024-07-05 10:13AM EDT | 900.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| SMCI241220P00920000 | 2024-06-24 2:57PM EDT | 920.00 | 216.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241220P00940000 | 2024-06-26 3:46PM EDT | 940.00 | 227.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241220P00960000 | 2024-07-05 9:33AM EDT | 960.00 | 227.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SMCI241220P00980000 | 2024-07-05 9:43AM EDT | 980.00 | 232.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI241220P01000000 | 2024-06-28 3:59PM EDT | 1,000.00 | 273.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.