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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 777.50 | 753.20 | 772.00 | 0.00 | - | 2 | 26 | 189.40% |
| SMCI250117C00065000 | 2024-03-26 9:44AM EDT | 65.00 | 1,021.60 | 688.00 | 703.70 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00070000 | 2024-05-31 11:44AM EDT | 70.00 | 706.68 | 744.00 | 762.00 | 0.00 | - | 1 | 36 | 180.84% |
| SMCI250117C00075000 | 2024-03-08 12:09PM EDT | 75.00 | 1,096.00 | 870.00 | 885.40 | 0.00 | - | 8 | 10 | 0.00% |
| SMCI250117C00080000 | 2024-03-06 2:33PM EDT | 80.00 | 1,072.00 | 864.50 | 880.70 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI250117C00085000 | 2024-03-11 9:54AM EDT | 85.00 | 964.00 | 816.20 | 831.80 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00090000 | 2024-03-06 11:06AM EDT | 90.00 | 1,010.00 | 886.80 | 902.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI250117C00095000 | 2024-03-06 11:07AM EDT | 95.00 | 1,004.00 | 884.40 | 899.20 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250117C00100000 | 2024-06-18 3:47PM EDT | 100.00 | 825.21 | 714.00 | 733.10 | 0.00 | - | 1 | 4 | 156.70% |
| SMCI250117C00105000 | 2024-01-19 11:26AM EDT | 105.00 | 301.00 | 701.00 | 711.00 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI250117C00110000 | 2024-03-07 10:39AM EDT | 110.00 | 1,040.00 | 836.10 | 852.40 | 0.00 | - | 1 | 31 | 0.00% |
| SMCI250117C00115000 | 2023-08-11 9:45AM EDT | 115.00 | 168.55 | 182.60 | 185.30 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI250117C00120000 | 2024-03-06 11:06AM EDT | 120.00 | 986.00 | 859.30 | 873.40 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI250117C00125000 | 2024-03-14 9:51AM EDT | 125.00 | 1,012.00 | 773.70 | 790.20 | 0.00 | - | 1 | 30 | 403.09% |
| SMCI250117C00130000 | 2024-03-06 11:04AM EDT | 130.00 | 988.00 | 849.50 | 864.20 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI250117C00135000 | 2024-03-19 9:30AM EDT | 135.00 | 764.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00140000 | 2024-06-25 1:31PM EDT | 140.00 | 714.13 | 676.00 | 694.40 | 0.00 | - | 1 | 24 | 139.48% |
| SMCI250117C00145000 | 2023-08-09 3:45PM EDT | 145.00 | 153.36 | 160.00 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00150000 | 2024-06-25 1:32PM EDT | 150.00 | 704.58 | 666.00 | 685.30 | 0.00 | - | 1 | 39 | 136.00% |
| SMCI250117C00155000 | 2024-04-03 12:55PM EDT | 155.00 | 867.33 | 629.00 | 643.10 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI250117C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 703.69 | 656.00 | 674.40 | 0.00 | - | 9 | 27 | 128.86% |
| SMCI250117C00165000 | 2024-03-07 10:45AM EDT | 165.00 | 960.00 | 786.00 | 801.50 | 0.00 | - | 1 | 4 | 477.80% |
| SMCI250117C00170000 | 2024-06-10 12:51PM EDT | 170.00 | 625.35 | 648.00 | 665.70 | 0.00 | - | 2 | 11 | 130.66% |
| SMCI250117C00175000 | 2024-04-12 11:59AM EDT | 175.00 | 746.30 | 626.40 | 640.80 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI250117C00180000 | 2024-03-07 10:45AM EDT | 180.00 | 946.00 | 772.00 | 787.00 | 0.00 | - | 3 | 13 | 426.17% |
| SMCI250117C00185000 | 2024-06-20 9:47AM EDT | 185.00 | 832.60 | 632.40 | 651.30 | 0.00 | - | 1 | 9 | 123.73% |
| SMCI250117C00190000 | 2024-02-23 10:37AM EDT | 190.00 | 802.00 | 788.00 | 803.50 | 0.00 | - | 1 | 9 | 498.11% |
| SMCI250117C00195000 | 2024-06-10 12:51PM EDT | 195.00 | 601.78 | 624.00 | 641.70 | 0.00 | - | 2 | 8 | 122.75% |
| SMCI250117C00200000 | 2024-06-18 11:25AM EDT | 200.00 | 723.75 | 618.10 | 637.00 | 0.00 | - | 1 | 179 | 119.71% |
| SMCI250117C00210000 | 2024-04-16 3:38PM EDT | 210.00 | 766.53 | 683.70 | 697.40 | 0.00 | - | 1 | 37 | 248.19% |
| SMCI250117C00220000 | 2024-04-19 2:12PM EDT | 220.00 | 540.08 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| SMCI250117C00230000 | 2024-04-19 2:12PM EDT | 230.00 | 531.23 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| SMCI250117C00240000 | 2024-06-27 10:38AM EDT | 240.00 | 622.87 | 580.00 | 598.40 | 0.00 | - | 3 | 32 | 109.31% |
| SMCI250117C00250000 | 2024-06-18 11:25AM EDT | 250.00 | 676.95 | 572.00 | 589.80 | 0.00 | - | 1 | 48 | 109.97% |
| SMCI250117C00260000 | 2024-05-24 2:12PM EDT | 260.00 | 649.62 | 655.60 | 661.50 | 0.00 | - | 10 | 68 | 232.26% |
| SMCI250117C00270000 | 2024-04-10 1:04PM EDT | 270.00 | 655.00 | 538.50 | 553.10 | 0.00 | - | 2 | 137 | 81.70% |
| SMCI250117C00280000 | 2024-06-17 9:30AM EDT | 280.00 | 592.17 | 544.00 | 560.90 | 0.00 | - | 1 | 34 | 103.44% |
| SMCI250117C00290000 | 2024-06-04 10:45AM EDT | 290.00 | 497.40 | 534.00 | 553.10 | 0.00 | - | 1 | 205 | 102.46% |
| SMCI250117C00300000 | 2024-06-21 9:53AM EDT | 300.00 | 587.70 | 524.40 | 543.30 | 0.00 | - | 1 | 208 | 99.99% |
| SMCI250117C00310000 | 2024-05-02 10:37AM EDT | 310.00 | 437.50 | 488.00 | 504.10 | 0.00 | - | 1 | 76 | 0.00% |
| SMCI250117C00320000 | 2024-06-27 10:38AM EDT | 320.00 | 590.16 | 506.00 | 525.20 | +41.42 | +7.55% | 10 | 93 | 97.17% |
| SMCI250117C00330000 | 2024-06-26 1:30PM EDT | 330.00 | 507.77 | 498.00 | 515.80 | 0.00 | - | 1 | 25 | 96.40% |
| SMCI250117C00340000 | 2024-04-09 11:33AM EDT | 340.00 | 573.05 | 478.70 | 490.70 | 0.00 | - | 10 | 47 | 70.64% |
| SMCI250117C00350000 | 2024-06-04 3:55PM EDT | 350.00 | 450.00 | 480.00 | 497.80 | 0.00 | - | 2 | 62 | 93.83% |
| SMCI250117C00360000 | 2024-06-20 9:51AM EDT | 360.00 | 662.92 | 470.00 | 489.10 | 0.00 | - | 1 | 108 | 92.05% |
| SMCI250117C00370000 | 2024-06-11 9:39AM EDT | 370.00 | 431.40 | 462.00 | 480.00 | 0.00 | - | 1 | 52 | 91.32% |
| SMCI250117C00380000 | 2024-06-12 3:35PM EDT | 380.00 | 414.85 | 452.30 | 470.50 | 0.00 | - | 1 | 21 | 89.25% |
| SMCI250117C00390000 | 2024-06-05 10:44AM EDT | 390.00 | 446.00 | 444.00 | 462.20 | 0.00 | - | 1 | 47 | 88.76% |
| SMCI250117C00400000 | 2024-06-28 3:59PM EDT | 400.00 | 446.60 | 436.00 | 451.80 | +3.80 | +0.86% | 3 | 92 | 87.18% |
| SMCI250117C00410000 | 2024-06-18 9:36AM EDT | 410.00 | 525.92 | 426.00 | 443.30 | 0.00 | - | 1 | 27 | 85.56% |
| SMCI250117C00420000 | 2024-06-21 10:35AM EDT | 420.00 | 493.55 | 418.00 | 434.90 | 0.00 | - | 10 | 49 | 85.06% |
| SMCI250117C00430000 | 2024-05-15 10:49AM EDT | 430.00 | 474.00 | 440.10 | 454.30 | 0.00 | - | 2 | 50 | 110.60% |
| SMCI250117C00440000 | 2024-06-18 11:16AM EDT | 440.00 | 496.50 | 402.00 | 418.30 | 0.00 | - | 1 | 40 | 83.96% |
| SMCI250117C00450000 | 2024-06-24 10:28AM EDT | 450.00 | 433.00 | 394.00 | 410.30 | 0.00 | - | 1 | 178 | 83.47% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 460.00 | 380.72 | 386.00 | 402.00 | 0.00 | - | 1 | 62 | 82.77% |
| SMCI250117C00470000 | 2024-06-12 10:31AM EDT | 470.00 | 370.00 | 378.00 | 392.80 | 0.00 | - | 2 | 54 | 81.65% |
| SMCI250117C00480000 | 2024-06-18 10:58AM EDT | 480.00 | 477.83 | 370.00 | 388.20 | 0.00 | - | 1 | 44 | 82.41% |
| SMCI250117C00490000 | 2024-06-24 9:30AM EDT | 490.00 | 433.38 | 362.00 | 380.70 | 0.00 | - | 10 | 67 | 81.88% |
| SMCI250117C00500000 | 2024-06-26 9:31AM EDT | 500.00 | 385.68 | 356.00 | 372.90 | 0.00 | - | 10 | 326 | 81.94% |
| SMCI250117C00510000 | 2024-04-26 10:24AM EDT | 510.00 | 400.00 | 418.90 | 429.90 | 0.00 | - | 1 | 116 | 127.47% |
| SMCI250117C00520000 | 2024-06-28 1:58PM EDT | 520.00 | 370.45 | 340.70 | 357.50 | -9.25 | -2.44% | 1 | 150 | 80.71% |
| SMCI250117C00530000 | 2024-06-10 3:55PM EDT | 530.00 | 318.03 | 334.00 | 350.40 | 0.00 | - | 1 | 18 | 80.56% |
| SMCI250117C00540000 | 2024-06-20 9:36AM EDT | 540.00 | 485.88 | 326.50 | 343.70 | 0.00 | - | 2 | 38 | 80.22% |
| SMCI250117C00550000 | 2024-06-20 9:59AM EDT | 550.00 | 504.24 | 320.00 | 336.40 | 0.00 | - | 1 | 47 | 79.95% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 560.00 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 166.36% |
| SMCI250117C00570000 | 2024-04-18 9:35AM EDT | 570.00 | 452.00 | 380.20 | 389.50 | 0.00 | - | 1 | 10 | 121.32% |
| SMCI250117C00580000 | 2024-06-20 9:30AM EDT | 580.00 | 440.95 | 300.00 | 316.40 | 0.00 | - | 2 | 32 | 79.24% |
| SMCI250117C00590000 | 2024-05-20 2:09PM EDT | 590.00 | 377.92 | 393.90 | 400.50 | 0.00 | - | 1 | 20 | 133.84% |
| SMCI250117C00600000 | 2024-06-28 2:24PM EDT | 600.00 | 314.55 | 287.00 | 303.70 | -2.45 | -0.77% | 1 | 408 | 78.78% |
| SMCI250117C00610000 | 2024-06-28 9:45AM EDT | 610.00 | 346.10 | 280.80 | 297.60 | -43.51 | -11.17% | 1 | 55 | 78.63% |
| SMCI250117C00620000 | 2024-06-18 10:14AM EDT | 620.00 | 383.10 | 274.80 | 291.50 | 0.00 | - | 1 | 24 | 78.48% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 630.00 | 333.55 | 268.80 | 285.60 | 0.00 | - | 1 | 329 | 78.33% |
| SMCI250117C00640000 | 2024-06-28 1:20PM EDT | 640.00 | 286.70 | 263.00 | 279.80 | -129.35 | -31.09% | 2 | 109 | 78.21% |
| SMCI250117C00650000 | 2024-06-20 11:28AM EDT | 650.00 | 421.20 | 257.30 | 274.10 | 0.00 | - | 1 | 97 | 78.09% |
| SMCI250117C00660000 | 2024-06-28 11:02AM EDT | 660.00 | 288.20 | 252.00 | 268.60 | +26.20 | +10.00% | 2 | 102 | 78.08% |
| SMCI250117C00670000 | 2024-06-18 10:43AM EDT | 670.00 | 354.80 | 246.30 | 263.10 | 0.00 | - | 2 | 284 | 77.91% |
| SMCI250117C00680000 | 2024-06-18 2:30PM EDT | 680.00 | 341.90 | 240.90 | 257.80 | 0.00 | - | 5 | 49 | 77.82% |
| SMCI250117C00690000 | 2024-06-28 12:06PM EDT | 690.00 | 262.50 | 235.40 | 252.60 | -33.00 | -11.17% | 1 | 20 | 77.69% |
| SMCI250117C00700000 | 2024-06-28 11:47AM EDT | 700.00 | 264.00 | 230.10 | 247.40 | -24.20 | -8.40% | 4 | 317 | 77.56% |
| SMCI250117C00710000 | 2024-06-13 10:36AM EDT | 710.00 | 240.03 | 225.50 | 242.40 | 0.00 | - | 1 | 13 | 77.60% |
| SMCI250117C00720000 | 2024-06-28 1:24PM EDT | 720.00 | 245.60 | 220.50 | 237.50 | -59.45 | -19.49% | 2 | 85 | 77.52% |
| SMCI250117C00730000 | 2024-06-18 3:06PM EDT | 730.00 | 312.85 | 215.70 | 229.60 | 0.00 | - | 4 | 59 | 76.75% |
| SMCI250117C00740000 | 2024-06-20 11:20AM EDT | 740.00 | 363.55 | 211.00 | 228.00 | 0.00 | - | 4 | 91 | 77.42% |
| SMCI250117C00750000 | 2024-06-27 3:48PM EDT | 750.00 | 260.10 | 207.00 | 222.60 | 0.00 | - | 1 | 146 | 77.34% |
| SMCI250117C00760000 | 2024-06-21 1:41PM EDT | 760.00 | 272.90 | 201.80 | 214.90 | 0.00 | - | 2 | 92 | 76.43% |
| SMCI250117C00770000 | 2024-06-28 12:07PM EDT | 770.00 | 222.73 | 200.00 | 210.50 | -27.12 | -10.85% | 1 | 210 | 76.98% |
| SMCI250117C00780000 | 2024-06-28 3:22PM EDT | 780.00 | 218.59 | 193.00 | 209.00 | +14.99 | +7.36% | 7 | 330 | 76.98% |
| SMCI250117C00790000 | 2024-06-26 11:41AM EDT | 790.00 | 196.77 | 189.30 | 202.80 | 0.00 | - | 1 | 76 | 76.63% |
| SMCI250117C00800000 | 2024-06-28 3:59PM EDT | 800.00 | 193.95 | 184.80 | 200.80 | -43.05 | -18.16% | 34 | 408 | 76.99% |
| SMCI250117C00810000 | 2024-06-27 1:00PM EDT | 810.00 | 189.19 | 180.90 | 196.90 | -35.81 | -15.92% | 1 | 31 | 77.03% |
| SMCI250117C00820000 | 2024-06-28 3:57PM EDT | 820.00 | 188.00 | 179.50 | 189.80 | -36.50 | -16.26% | 7 | 48 | 76.88% |
| SMCI250117C00830000 | 2024-06-28 3:59PM EDT | 830.00 | 181.60 | 175.80 | 186.90 | -40.82 | -18.35% | 2 | 69 | 77.11% |
| SMCI250117C00840000 | 2024-06-28 3:56PM EDT | 840.00 | 183.00 | 175.00 | 183.40 | -38.26 | -17.29% | 18 | 114 | 77.78% |
| SMCI250117C00850000 | 2024-06-28 3:55PM EDT | 850.00 | 178.00 | 167.80 | 179.60 | -35.34 | -16.57% | 19 | 260 | 77.01% |
| SMCI250117C00860000 | 2024-06-28 11:57AM EDT | 860.00 | 191.00 | 164.20 | 176.00 | -7.33 | -3.70% | 3 | 58 | 77.00% |
| SMCI250117C00870000 | 2024-06-28 3:57PM EDT | 870.00 | 169.50 | 160.80 | 172.30 | -40.50 | -19.29% | 33 | 110 | 76.99% |
| SMCI250117C00880000 | 2024-06-28 11:00AM EDT | 880.00 | 186.15 | 157.00 | 165.90 | -16.70 | -8.23% | 12 | 182 | 76.30% |
| SMCI250117C00890000 | 2024-06-28 1:21PM EDT | 890.00 | 170.70 | 156.10 | 165.70 | -8.80 | -4.90% | 5 | 34 | 77.47% |
| SMCI250117C00900000 | 2024-06-28 3:59PM EDT | 900.00 | 156.45 | 150.10 | 162.20 | -41.35 | -20.90% | 248 | 511 | 76.86% |
| SMCI250117C00910000 | 2024-06-26 2:41PM EDT | 910.00 | 194.00 | 148.30 | 159.20 | +44.00 | +29.33% | 1 | 76 | 77.21% |
| SMCI250117C00920000 | 2024-06-26 3:46PM EDT | 920.00 | 178.00 | 143.50 | 156.00 | +24.20 | +15.73% | 2 | 60 | 76.86% |
| SMCI250117C00930000 | 2024-06-28 3:56PM EDT | 930.00 | 150.65 | 140.30 | 152.90 | +3.75 | +2.55% | 9 | 102 | 76.84% |
| SMCI250117C00940000 | 2024-06-26 3:46PM EDT | 940.00 | 147.40 | 134.50 | 150.30 | 0.00 | - | 9 | 26 | 76.35% |
| SMCI250117C00950000 | 2024-06-28 3:21PM EDT | 950.00 | 153.00 | 135.40 | 146.90 | -23.16 | -13.15% | 25 | 202 | 77.06% |
| SMCI250117C00960000 | 2024-06-26 1:31PM EDT | 960.00 | 138.10 | 128.90 | 144.10 | 0.00 | - | 4 | 24 | 76.34% |
| SMCI250117C00970000 | 2024-06-27 3:48PM EDT | 970.00 | 135.00 | 128.50 | 142.60 | -33.70 | -19.98% | 1 | 61 | 77.11% |
| SMCI250117C00980000 | 2024-06-28 12:31PM EDT | 980.00 | 136.70 | 123.90 | 138.00 | -27.50 | -16.75% | 1 | 45 | 76.36% |
| SMCI250117C00990000 | 2024-06-28 12:40PM EDT | 990.00 | 131.40 | 123.40 | 137.10 | -10.60 | -7.46% | 3 | 252 | 77.19% |
| SMCI250117C01000000 | 2024-06-28 3:48PM EDT | 1,000.00 | 125.00 | 119.90 | 132.20 | -35.00 | -21.88% | 48 | 585 | 76.56% |
| SMCI250117C01010000 | 2024-06-27 3:48PM EDT | 1,010.00 | 155.70 | 117.50 | 130.00 | 0.00 | - | 2 | 92 | 76.68% |
| SMCI250117C01020000 | 2024-06-27 3:47PM EDT | 1,020.00 | 153.20 | 113.10 | 128.00 | 0.00 | - | 6 | 75 | 76.41% |
| SMCI250117C01030000 | 2024-06-26 3:43PM EDT | 1,030.00 | 121.80 | 110.40 | 125.40 | 0.00 | - | 1 | 23 | 76.35% |
| SMCI250117C01040000 | 2024-06-28 10:04AM EDT | 1,040.00 | 147.20 | 110.00 | 121.70 | +0.90 | +0.62% | 2 | 71 | 76.50% |
| SMCI250117C01050000 | 2024-06-28 11:51AM EDT | 1,050.00 | 128.50 | 112.00 | 120.00 | -18.50 | -12.59% | 1 | 101 | 77.55% |
| SMCI250117C01060000 | 2024-06-28 1:55PM EDT | 1,060.00 | 120.50 | 105.60 | 117.80 | +9.00 | +8.07% | 28 | 45 | 76.74% |
| SMCI250117C01070000 | 2024-06-26 12:35PM EDT | 1,070.00 | 109.90 | 103.90 | 116.20 | 0.00 | - | 2 | 46 | 77.00% |
| SMCI250117C01080000 | 2024-06-28 3:59PM EDT | 1,080.00 | 106.00 | 104.00 | 113.30 | -0.90 | -0.84% | 3 | 114 | 77.35% |
| SMCI250117C01090000 | 2024-06-27 12:09PM EDT | 1,090.00 | 124.90 | 99.10 | 109.10 | 0.00 | - | 2 | 30 | 76.36% |
| SMCI250117C01100000 | 2024-06-28 3:20PM EDT | 1,100.00 | 105.00 | 97.30 | 107.30 | -27.00 | -20.45% | 20 | 263 | 76.51% |
| SMCI250117C01110000 | 2024-06-28 1:26PM EDT | 1,110.00 | 109.40 | 92.90 | 107.50 | +8.95 | +8.91% | 1 | 72 | 76.50% |
| SMCI250117C01120000 | 2024-06-28 10:04AM EDT | 1,120.00 | 125.90 | 93.20 | 103.00 | +27.00 | +27.30% | 2 | 267 | 76.48% |
| SMCI250117C01130000 | 2024-06-27 3:46PM EDT | 1,130.00 | 123.60 | 91.20 | 100.70 | 0.00 | - | 4 | 61 | 76.42% |
| SMCI250117C01140000 | 2024-06-05 10:50AM EDT | 1,140.00 | 103.20 | 88.40 | 98.40 | +12.10 | +13.28% | 2 | 41 | 76.16% |
| SMCI250117C01150000 | 2024-06-28 1:58PM EDT | 1,150.00 | 101.10 | 87.00 | 97.00 | -17.30 | -14.61% | 5 | 73 | 76.38% |
| SMCI250117C01160000 | 2024-06-26 1:31PM EDT | 1,160.00 | 90.90 | 85.00 | 95.00 | 0.00 | - | 2 | 32 | 76.33% |
| SMCI250117C01170000 | 2024-06-24 11:56AM EDT | 1,170.00 | 102.40 | 83.20 | 93.20 | 0.00 | - | 5 | 14 | 76.34% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 1,180.00 | 104.95 | 89.80 | 94.40 | 0.00 | - | 1 | 31 | 78.82% |
| SMCI250117C01190000 | 2024-06-24 10:54AM EDT | 1,190.00 | 97.01 | 79.30 | 89.30 | 0.00 | - | 6 | 99 | 76.19% |
| SMCI250117C01200000 | 2024-06-28 3:55PM EDT | 1,200.00 | 82.95 | 75.70 | 90.70 | -25.25 | -23.34% | 43 | 522 | 76.46% |
| SMCI250117C01210000 | 2024-06-27 3:41PM EDT | 1,210.00 | 105.30 | 76.70 | 89.00 | 0.00 | - | 2 | 223 | 77.05% |
| SMCI250117C01220000 | 2024-06-28 10:26AM EDT | 1,220.00 | 98.50 | 74.60 | 84.60 | -4.90 | -4.74% | 8 | 52 | 76.34% |
| SMCI250117C01230000 | 2024-06-27 1:50PM EDT | 1,230.00 | 101.11 | 73.10 | 83.10 | 0.00 | - | 2 | 73 | 76.39% |
| SMCI250117C01240000 | 2024-06-28 3:56PM EDT | 1,240.00 | 79.00 | 71.40 | 85.00 | -13.25 | -14.36% | 6 | 30 | 77.14% |
| SMCI250117C01250000 | 2024-06-28 3:48PM EDT | 1,250.00 | 75.00 | 70.10 | 80.00 | -2.50 | -3.23% | 108 | 250 | 76.42% |
| SMCI250117C01260000 | 2024-06-28 3:23PM EDT | 1,260.00 | 81.60 | 68.10 | 78.10 | -14.20 | -14.82% | 2 | 36 | 76.21% |
| SMCI250117C01270000 | 2024-06-27 3:41PM EDT | 1,270.00 | 93.60 | 67.00 | 77.00 | 0.00 | - | 2 | 33 | 76.39% |
| SMCI250117C01280000 | 2024-06-26 2:03PM EDT | 1,280.00 | 71.30 | 65.10 | 75.10 | 0.00 | - | 5 | 34 | 76.17% |
| SMCI250117C01290000 | 2024-06-27 3:40PM EDT | 1,290.00 | 89.90 | 64.50 | 74.50 | 0.00 | - | 4 | 46 | 76.55% |
| SMCI250117C01300000 | 2024-06-28 12:19PM EDT | 1,300.00 | 72.50 | 62.70 | 72.70 | -15.60 | -17.71% | 2 | 288 | 76.36% |
| SMCI250117C01310000 | 2024-06-25 2:15PM EDT | 1,310.00 | 77.30 | 61.20 | 71.20 | 0.00 | - | 2 | 60 | 76.29% |
| SMCI250117C01320000 | 2024-06-28 10:36AM EDT | 1,320.00 | 81.00 | 61.40 | 71.40 | +15.00 | +22.73% | 4 | 79 | 77.01% |
| SMCI250117C01340000 | 2024-06-28 1:12PM EDT | 1,340.00 | 67.50 | 58.30 | 68.00 | -14.65 | -17.83% | 26 | 107 | 76.69% |
| SMCI250117C01360000 | 2024-06-27 2:51PM EDT | 1,360.00 | 80.22 | 55.90 | 65.90 | 0.00 | - | 17 | 121 | 76.80% |
| SMCI250117C01380000 | 2024-06-21 9:40AM EDT | 1,380.00 | 91.30 | 53.10 | 63.10 | 0.00 | - | 3 | 12 | 76.58% |
| SMCI250117C01400000 | 2024-06-28 1:10PM EDT | 1,400.00 | 60.00 | 55.00 | 61.00 | -13.30 | -18.14% | 182 | 484 | 77.67% |
| SMCI250117C01420000 | 2024-06-27 2:42PM EDT | 1,420.00 | 71.10 | 49.00 | 59.00 | 0.00 | - | 3 | 25 | 76.75% |
| SMCI250117C01440000 | 2024-06-27 2:15PM EDT | 1,440.00 | 71.00 | 47.10 | 57.10 | 0.00 | - | 1 | 25 | 76.84% |
| SMCI250117C01460000 | 2024-06-28 1:02PM EDT | 1,460.00 | 51.80 | 45.40 | 54.90 | -14.95 | -22.40% | 2 | 80 | 76.86% |
| SMCI250117C01480000 | 2024-06-28 12:53PM EDT | 1,480.00 | 49.90 | 43.90 | 53.00 | -1.40 | -2.73% | 2 | 34 | 76.98% |
| SMCI250117C01500000 | 2024-06-28 3:59PM EDT | 1,500.00 | 46.50 | 41.90 | 51.50 | -14.90 | -24.27% | 145 | 1,146 | 77.03% |
| SMCI250117C01520000 | 2024-06-28 1:02PM EDT | 1,520.00 | 46.40 | 40.40 | 49.90 | -14.12 | -23.33% | 24 | 24 | 77.15% |
| SMCI250117C01540000 | 2024-06-26 1:36PM EDT | 1,540.00 | 44.04 | 38.70 | 48.00 | 0.00 | - | 31 | 107 | 77.09% |
| SMCI250117C01560000 | 2024-06-26 2:23PM EDT | 1,560.00 | 41.60 | 37.20 | 47.20 | 0.00 | - | 6 | 40 | 77.37% |
| SMCI250117C01580000 | 2024-06-26 3:34PM EDT | 1,580.00 | 41.60 | 35.80 | 45.00 | 0.00 | - | 2 | 44 | 77.23% |
| SMCI250117C01600000 | 2024-06-28 3:55PM EDT | 1,600.00 | 40.10 | 34.60 | 44.00 | -14.10 | -26.01% | 127 | 1,113 | 77.47% |
| SMCI250117C01610000 | 2024-06-28 12:39PM EDT | 1,610.00 | 39.60 | 34.00 | 43.00 | +1.50 | +3.94% | 2 | 4 | 77.43% |
| SMCI250117C01620000 | 2024-06-28 12:40PM EDT | 1,620.00 | 38.63 | 33.40 | 42.00 | -12.09 | -23.84% | 16 | 10 | 77.38% |
| SMCI250117C01630000 | 2024-05-22 12:30PM EDT | 1,630.00 | 58.30 | 61.20 | 64.30 | 0.00 | - | 1 | 6 | 91.69% |
| SMCI250117C01640000 | 2024-06-20 9:49AM EDT | 1,640.00 | 100.00 | 28.70 | 44.80 | 0.00 | - | 4 | 25 | 77.65% |
| SMCI250117C01650000 | 2024-06-26 11:06AM EDT | 1,650.00 | 37.50 | 27.70 | 44.20 | 0.00 | - | 1 | 9 | 77.58% |
| SMCI250117C01660000 | 2024-06-24 1:43PM EDT | 1,660.00 | 41.20 | 30.30 | 40.30 | 0.00 | - | 5 | 184 | 77.58% |
| SMCI250117C01670000 | 2024-06-05 3:31PM EDT | 1,670.00 | 32.30 | 28.70 | 41.80 | 0.00 | - | 1 | 7 | 77.97% |
| SMCI250117C01680000 | 2024-06-20 9:56AM EDT | 1,680.00 | 90.25 | 29.00 | 39.00 | 0.00 | - | 2 | 20 | 77.57% |
| SMCI250117C01690000 | 2024-05-13 1:23PM EDT | 1,690.00 | 28.80 | 22.90 | 24.90 | 0.00 | - | 2 | 9 | 70.96% |
| SMCI250117C01700000 | 2024-06-28 3:57PM EDT | 1,700.00 | 34.20 | 29.00 | 37.40 | -6.10 | -15.14% | 3 | 450 | 77.86% |
| SMCI250117C01720000 | 2024-06-26 11:57AM EDT | 1,720.00 | 32.77 | 26.10 | 40.00 | 0.00 | - | 4 | 4 | 78.55% |
| SMCI250117C01730000 | 2024-04-22 2:55PM EDT | 1,730.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01740000 | 2024-06-24 10:26AM EDT | 1,740.00 | 42.00 | 25.20 | 35.20 | 0.00 | - | 2 | 38 | 77.41% |
| SMCI250117C01750000 | 2024-06-27 11:17AM EDT | 1,750.00 | 37.00 | 26.60 | 36.60 | 0.00 | - | 1 | 44 | 78.74% |
| SMCI250117C01760000 | 2024-06-27 9:48AM EDT | 1,760.00 | 36.00 | 25.50 | 34.00 | 0.00 | - | 1 | 108 | 77.86% |
| SMCI250117C01770000 | 2024-06-27 10:12AM EDT | 1,770.00 | 32.90 | 25.70 | 33.50 | 0.00 | - | 5 | 108 | 78.13% |
| SMCI250117C01780000 | 2024-06-20 9:45AM EDT | 1,780.00 | 79.50 | 24.40 | 33.00 | 0.00 | - | 21 | 34 | 77.86% |
| SMCI250117C01790000 | 2024-06-18 9:39AM EDT | 1,790.00 | 49.70 | 24.50 | 32.50 | 0.00 | - | 2 | 1 | 78.09% |
| SMCI250117C01800000 | 2024-06-28 3:01PM EDT | 1,800.00 | 31.30 | 24.50 | 32.00 | -5.57 | -15.11% | 35 | 613 | 78.27% |
| SMCI250117C01810000 | 2024-06-26 11:42AM EDT | 1,810.00 | 27.90 | 23.10 | 31.70 | 0.00 | - | 2 | 13 | 78.02% |
| SMCI250117C01820000 | 2024-06-26 11:57AM EDT | 1,820.00 | 27.58 | 22.60 | 31.20 | 0.00 | - | 4 | 145 | 78.01% |
| SMCI250117C01830000 | 2024-06-24 11:06AM EDT | 1,830.00 | 34.00 | 23.20 | 30.80 | 0.00 | - | 6 | 309 | 78.43% |
| SMCI250117C01840000 | 2024-06-28 3:46PM EDT | 1,840.00 | 29.33 | 22.80 | 30.40 | -5.57 | -15.96% | 25 | 438 | 78.49% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117P00060000 | 2024-06-28 9:59AM EDT | 60.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 1 | 2,696 | 120.90% |
| SMCI250117P00065000 | 2024-06-27 9:30AM EDT | 65.00 | 0.13 | 0.05 | 0.00 | 0.00 | - | 1 | 483 | 104.30% |
| SMCI250117P00070000 | 2024-06-26 1:31PM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 193 | 116.02% |
| SMCI250117P00075000 | 2024-06-21 12:14PM EDT | 75.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 2 | 131 | 120.70% |
| SMCI250117P00080000 | 2024-06-26 2:26PM EDT | 80.00 | 0.17 | 0.10 | 0.55 | 0.00 | - | 3 | 171 | 120.70% |
| SMCI250117P00085000 | 2024-04-15 9:48AM EDT | 85.00 | 0.49 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 115.33% |
| SMCI250117P00090000 | 2024-06-17 9:43AM EDT | 90.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 330 | 120.85% |
| SMCI250117P00095000 | 2024-06-25 9:48AM EDT | 95.00 | 0.41 | 0.00 | 0.85 | 0.00 | - | 1 | 343 | 114.94% |
| SMCI250117P00100000 | 2024-06-25 9:49AM EDT | 100.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 1,286 | 109.67% |
| SMCI250117P00105000 | 2024-06-17 11:22AM EDT | 105.00 | 0.55 | 0.10 | 4.70 | 0.00 | - | 1 | 77 | 138.65% |
| SMCI250117P00110000 | 2024-06-12 12:52PM EDT | 110.00 | 0.60 | 0.10 | 4.60 | 0.00 | - | 2 | 247 | 134.94% |
| SMCI250117P00115000 | 2024-06-05 1:40PM EDT | 115.00 | 0.30 | 0.15 | 1.10 | 0.00 | - | 1 | 280 | 109.42% |
| SMCI250117P00120000 | 2024-06-25 9:50AM EDT | 120.00 | 0.75 | 0.20 | 1.90 | 0.00 | - | 2 | 292 | 114.45% |
| SMCI250117P00125000 | 2024-06-25 2:01PM EDT | 125.00 | 0.67 | 0.10 | 1.50 | 0.00 | - | 1 | 199 | 108.03% |
| SMCI250117P00130000 | 2024-06-14 10:25AM EDT | 130.00 | 0.88 | 0.50 | 0.70 | 0.00 | - | 3 | 75 | 102.05% |
| SMCI250117P00135000 | 2024-06-05 1:27PM EDT | 135.00 | 1.39 | 0.00 | 1.75 | 0.00 | - | 1 | 43 | 104.79% |
| SMCI250117P00140000 | 2024-06-14 11:06AM EDT | 140.00 | 0.72 | 0.05 | 1.75 | -0.26 | -26.53% | 1 | 201 | 103.05% |
| SMCI250117P00145000 | 2024-06-27 9:45AM EDT | 145.00 | 0.75 | 0.05 | 1.80 | 0.00 | - | 5 | 262 | 101.37% |
| SMCI250117P00150000 | 2024-06-27 9:52AM EDT | 150.00 | 0.80 | 0.05 | 1.90 | 0.00 | - | 20 | 172 | 100.10% |
| SMCI250117P00155000 | 2024-06-27 12:12PM EDT | 155.00 | 0.75 | 0.05 | 2.10 | 0.00 | - | 1 | 43 | 99.46% |
| SMCI250117P00160000 | 2024-06-21 10:20AM EDT | 160.00 | 1.25 | 0.00 | 5.20 | 0.00 | - | 1 | 159 | 111.30% |
| SMCI250117P00165000 | 2024-06-05 3:29PM EDT | 165.00 | 1.65 | 0.05 | 2.20 | 0.00 | - | 2 | 212 | 96.36% |
| SMCI250117P00170000 | 2024-06-28 3:38PM EDT | 170.00 | 1.00 | 0.05 | 2.25 | -0.60 | -37.50% | 3 | 327 | 94.87% |
| SMCI250117P00175000 | 2024-06-27 3:49PM EDT | 175.00 | 0.90 | 0.25 | 1.55 | 0.00 | - | 1 | 161 | 90.16% |
| SMCI250117P00180000 | 2024-06-28 11:47AM EDT | 180.00 | 1.10 | 0.25 | 2.45 | +0.05 | +4.76% | 5 | 94 | 93.57% |
| SMCI250117P00185000 | 2024-06-18 9:56AM EDT | 185.00 | 1.65 | 0.25 | 2.55 | 0.00 | - | 2 | 89 | 92.38% |
| SMCI250117P00190000 | 2024-06-27 1:39PM EDT | 190.00 | 1.30 | 0.30 | 2.65 | 0.00 | - | 50 | 119 | 91.46% |
| SMCI250117P00195000 | 2024-05-15 12:09PM EDT | 195.00 | 1.54 | 1.05 | 2.25 | 0.00 | - | 2 | 121 | 91.36% |
| SMCI250117P00200000 | 2024-06-27 3:49PM EDT | 200.00 | 1.30 | 0.30 | 2.70 | 0.00 | - | 1 | 1,469 | 88.55% |
| SMCI250117P00210000 | 2024-06-26 11:38AM EDT | 210.00 | 1.98 | 0.50 | 6.00 | 0.00 | - | 1 | 123 | 96.73% |
| SMCI250117P00220000 | 2024-06-24 3:47PM EDT | 220.00 | 2.50 | 1.25 | 6.20 | 0.00 | - | 1 | 180 | 95.82% |
| SMCI250117P00230000 | 2024-06-12 12:33PM EDT | 230.00 | 2.70 | 0.00 | 6.40 | 0.00 | - | 1 | 677 | 90.29% |
| SMCI250117P00240000 | 2024-06-20 10:08AM EDT | 240.00 | 2.95 | 1.50 | 4.00 | 0.00 | - | 2 | 549 | 85.19% |
| SMCI250117P00250000 | 2024-06-27 12:35PM EDT | 250.00 | 2.04 | 1.95 | 4.40 | -0.34 | -14.29% | 1 | 821 | 84.55% |
| SMCI250117P00260000 | 2024-06-28 12:17PM EDT | 260.00 | 2.73 | 1.40 | 4.70 | -1.17 | -30.00% | 10 | 210 | 81.35% |
| SMCI250117P00270000 | 2024-06-28 12:17PM EDT | 270.00 | 3.03 | 1.70 | 5.00 | +0.13 | +4.48% | 10 | 304 | 80.14% |
| SMCI250117P00280000 | 2024-06-07 2:15PM EDT | 280.00 | 5.40 | 2.00 | 5.40 | 0.00 | - | 18 | 107 | 79.08% |
| SMCI250117P00290000 | 2024-06-26 2:33PM EDT | 290.00 | 4.35 | 2.35 | 6.10 | 0.00 | - | 1 | 125 | 78.56% |
| SMCI250117P00300000 | 2024-06-28 3:58PM EDT | 300.00 | 4.27 | 2.95 | 6.50 | +0.47 | +12.37% | 3 | 660 | 77.83% |
| SMCI250117P00310000 | 2024-06-27 3:45PM EDT | 310.00 | 4.30 | 3.20 | 7.20 | 0.00 | - | 1 | 287 | 76.93% |
| SMCI250117P00320000 | 2024-06-28 12:42PM EDT | 320.00 | 5.10 | 3.70 | 7.70 | -0.82 | -13.85% | 1 | 157 | 76.03% |
| SMCI250117P00330000 | 2024-06-25 11:53AM EDT | 330.00 | 6.80 | 3.70 | 8.80 | 0.00 | - | 1 | 65 | 75.19% |
| SMCI250117P00340000 | 2024-06-28 12:13PM EDT | 340.00 | 6.30 | 4.80 | 8.80 | -1.00 | -13.70% | 2 | 146 | 74.29% |
| SMCI250117P00350000 | 2024-06-28 1:18PM EDT | 350.00 | 7.10 | 6.60 | 8.80 | +0.60 | +9.23% | 2 | 478 | 74.08% |
| SMCI250117P00360000 | 2024-06-27 2:09PM EDT | 360.00 | 7.00 | 7.30 | 9.00 | 0.00 | - | 6 | 166 | 72.84% |
| SMCI250117P00370000 | 2024-06-28 10:13AM EDT | 370.00 | 7.44 | 8.20 | 10.50 | -0.86 | -10.36% | 1 | 76 | 72.99% |
| SMCI250117P00380000 | 2024-06-28 2:39PM EDT | 380.00 | 9.35 | 9.10 | 11.60 | +0.73 | +8.47% | 3 | 120 | 72.61% |
| SMCI250117P00390000 | 2024-06-28 9:47AM EDT | 390.00 | 10.62 | 10.00 | 12.70 | +1.62 | +18.00% | 2 | 206 | 72.13% |
| SMCI250117P00400000 | 2024-06-28 3:59PM EDT | 400.00 | 12.50 | 11.00 | 13.70 | +2.70 | +27.55% | 7 | 1,355 | 71.55% |
| SMCI250117P00410000 | 2024-06-06 11:47AM EDT | 410.00 | 18.00 | 11.60 | 15.60 | 0.00 | - | 1 | 63 | 71.26% |
| SMCI250117P00420000 | 2024-06-25 11:50AM EDT | 420.00 | 15.30 | 10.50 | 19.00 | 0.00 | - | 83 | 231 | 70.73% |
| SMCI250117P00430000 | 2024-06-27 12:38PM EDT | 430.00 | 13.50 | 14.00 | 18.50 | 0.00 | - | 1 | 47 | 70.57% |
| SMCI250117P00440000 | 2024-06-27 1:08PM EDT | 440.00 | 14.60 | 15.40 | 19.90 | 0.00 | - | 1 | 67 | 70.17% |
| SMCI250117P00450000 | 2024-06-28 1:26PM EDT | 450.00 | 18.00 | 16.20 | 23.50 | +3.00 | +20.00% | 331 | 1,100 | 70.58% |
| SMCI250117P00460000 | 2024-06-28 11:44AM EDT | 460.00 | 18.20 | 18.90 | 22.70 | -3.70 | -16.89% | 6 | 447 | 69.52% |
| SMCI250117P00470000 | 2024-06-28 11:44AM EDT | 470.00 | 19.80 | 20.70 | 24.60 | -3.39 | -14.62% | 21 | 496 | 69.35% |
| SMCI250117P00480000 | 2024-06-28 3:59PM EDT | 480.00 | 25.00 | 22.60 | 27.00 | +5.60 | +28.87% | 6 | 273 | 69.37% |
| SMCI250117P00490000 | 2024-06-28 11:54AM EDT | 490.00 | 22.90 | 24.40 | 29.00 | +0.50 | +2.23% | 46 | 410 | 69.05% |
| SMCI250117P00500000 | 2024-06-28 3:41PM EDT | 500.00 | 26.55 | 26.60 | 31.00 | +4.20 | +18.79% | 52 | 1,651 | 68.83% |
| SMCI250117P00510000 | 2024-06-27 1:08PM EDT | 510.00 | 25.40 | 27.90 | 34.70 | 0.00 | - | 1 | 80 | 68.86% |
| SMCI250117P00520000 | 2024-06-28 12:38PM EDT | 520.00 | 31.90 | 31.10 | 36.30 | +3.50 | +12.32% | 5 | 128 | 68.72% |
| SMCI250117P00530000 | 2024-06-27 3:00PM EDT | 530.00 | 29.19 | 33.70 | 39.00 | 0.00 | - | 2 | 161 | 68.68% |
| SMCI250117P00540000 | 2024-06-28 9:43AM EDT | 540.00 | 31.20 | 36.30 | 42.30 | +0.20 | +0.65% | 6 | 168 | 68.77% |
| SMCI250117P00550000 | 2024-06-27 11:22AM EDT | 550.00 | 35.40 | 39.10 | 45.00 | +0.20 | +0.57% | 1 | 395 | 68.63% |
| SMCI250117P00560000 | 2024-06-28 3:54PM EDT | 560.00 | 43.00 | 42.70 | 50.30 | +7.00 | +19.44% | 6 | 193 | 69.56% |
| SMCI250117P00570000 | 2024-06-21 12:35PM EDT | 570.00 | 42.06 | 45.80 | 52.30 | 0.00 | - | 10 | 96 | 69.12% |
| SMCI250117P00580000 | 2024-06-24 12:24PM EDT | 580.00 | 52.37 | 48.00 | 56.60 | 0.00 | - | 2 | 242 | 69.06% |
| SMCI250117P00590000 | 2024-06-28 3:58PM EDT | 590.00 | 54.00 | 51.40 | 58.00 | +9.70 | +21.90% | 4 | 318 | 68.41% |
| SMCI250117P00600000 | 2024-06-28 3:43PM EDT | 600.00 | 53.00 | 54.70 | 59.00 | +6.39 | +13.71% | 24 | 1,062 | 67.58% |
| SMCI250117P00610000 | 2024-06-24 1:16PM EDT | 610.00 | 64.20 | 59.10 | 69.40 | 0.00 | - | 20 | 112 | 69.76% |
| SMCI250117P00620000 | 2024-06-28 2:27PM EDT | 620.00 | 59.99 | 61.90 | 68.10 | +1.94 | +3.34% | 2 | 120 | 68.01% |
| SMCI250117P00630000 | 2024-06-27 9:38AM EDT | 630.00 | 62.90 | 65.70 | 70.00 | 0.00 | - | 4 | 127 | 67.43% |
| SMCI250117P00640000 | 2024-06-28 2:27PM EDT | 640.00 | 67.19 | 69.50 | 76.80 | +3.39 | +5.31% | 2 | 142 | 68.14% |
| SMCI250117P00650000 | 2024-06-28 11:56AM EDT | 650.00 | 67.40 | 73.60 | 83.60 | +3.74 | +5.87% | 7 | 272 | 68.83% |
| SMCI250117P00660000 | 2024-06-28 12:13PM EDT | 660.00 | 75.00 | 77.90 | 85.00 | +9.10 | +13.81% | 4 | 102 | 68.09% |
| SMCI250117P00670000 | 2024-06-28 9:42AM EDT | 670.00 | 68.80 | 82.20 | 89.50 | -17.80 | -20.55% | 1 | 72 | 68.10% |
| SMCI250117P00680000 | 2024-06-28 11:14AM EDT | 680.00 | 79.60 | 87.10 | 92.90 | -6.78 | -7.85% | 2 | 139 | 67.93% |
| SMCI250117P00690000 | 2024-06-27 12:57PM EDT | 690.00 | 80.00 | 91.30 | 100.30 | 0.00 | - | 4 | 292 | 68.52% |
| SMCI250117P00700000 | 2024-06-28 2:51PM EDT | 700.00 | 99.00 | 95.50 | 103.00 | +18.40 | +22.83% | 11 | 1,279 | 67.90% |
| SMCI250117P00710000 | 2024-06-27 10:39AM EDT | 710.00 | 92.90 | 100.50 | 107.80 | 0.00 | - | 2 | 248 | 67.93% |
| SMCI250117P00720000 | 2024-06-28 12:07PM EDT | 720.00 | 100.20 | 104.90 | 113.00 | +10.20 | +11.33% | 1 | 524 | 67.87% |
| SMCI250117P00730000 | 2024-06-28 12:39PM EDT | 730.00 | 110.40 | 109.80 | 117.50 | +15.87 | +16.79% | 1 | 152 | 67.71% |
| SMCI250117P00740000 | 2024-06-27 1:59PM EDT | 740.00 | 99.50 | 114.80 | 123.40 | 0.00 | - | 1 | 259 | 67.85% |
| SMCI250117P00750000 | 2024-06-28 12:39PM EDT | 750.00 | 120.40 | 119.80 | 128.60 | +17.90 | +17.46% | 2 | 383 | 67.78% |
| SMCI250117P00760000 | 2024-06-28 11:38AM EDT | 760.00 | 116.30 | 124.70 | 134.30 | +9.73 | +9.13% | 1 | 225 | 67.75% |
| SMCI250117P00770000 | 2024-06-24 2:45PM EDT | 770.00 | 135.37 | 130.00 | 141.30 | 0.00 | - | 2 | 81 | 68.05% |
| SMCI250117P00780000 | 2024-06-28 2:08PM EDT | 780.00 | 130.25 | 135.50 | 144.90 | +12.25 | +10.38% | 5 | 120 | 67.61% |
| SMCI250117P00790000 | 2024-06-27 1:49PM EDT | 790.00 | 124.51 | 140.90 | 152.90 | 0.00 | - | 1 | 141 | 68.05% |
| SMCI250117P00800000 | 2024-06-28 3:54PM EDT | 800.00 | 147.70 | 147.00 | 156.00 | +21.20 | +16.76% | 11 | 678 | 67.55% |
| SMCI250117P00810000 | 2024-06-27 3:17PM EDT | 810.00 | 132.30 | 152.40 | 163.60 | 0.00 | - | 3 | 109 | 67.83% |
| SMCI250117P00820000 | 2024-06-27 11:18AM EDT | 820.00 | 144.51 | 157.70 | 168.30 | 0.00 | - | 1 | 93 | 67.42% |
| SMCI250117P00830000 | 2024-06-28 3:40PM EDT | 830.00 | 159.00 | 162.10 | 176.30 | +17.40 | +12.29% | 1 | 69 | 67.49% |
| SMCI250117P00840000 | 2024-06-28 11:19AM EDT | 840.00 | 160.00 | 171.00 | 180.80 | +11.40 | +7.67% | 3 | 120 | 67.72% |
| SMCI250117P00850000 | 2024-06-28 3:54PM EDT | 850.00 | 176.69 | 175.10 | 186.70 | +0.19 | +0.11% | 7 | 329 | 67.21% |
| SMCI250117P00860000 | 2024-06-28 10:16AM EDT | 860.00 | 170.60 | 181.40 | 193.10 | +13.60 | +8.66% | 22 | 152 | 67.22% |
| SMCI250117P00870000 | 2024-06-27 12:45PM EDT | 870.00 | 168.30 | 185.70 | 200.00 | 0.00 | - | 1 | 78 | 66.89% |
| SMCI250117P00880000 | 2024-06-28 10:50AM EDT | 880.00 | 182.50 | 193.50 | 206.00 | +11.40 | +6.66% | 5 | 69 | 67.07% |
| SMCI250117P00890000 | 2024-06-27 3:37PM EDT | 890.00 | 177.10 | 199.20 | 214.00 | 0.00 | - | 3 | 68 | 67.18% |
| SMCI250117P00900000 | 2024-06-28 3:58PM EDT | 900.00 | 210.50 | 206.30 | 219.30 | +24.50 | +13.17% | 1 | 540 | 67.00% |
| SMCI250117P00910000 | 2024-06-27 12:45PM EDT | 910.00 | 192.40 | 210.80 | 226.60 | 0.00 | - | 2 | 61 | 66.65% |
| SMCI250117P00920000 | 2024-06-26 3:24PM EDT | 920.00 | 223.71 | 216.00 | 234.00 | 0.00 | - | 1 | 26 | 66.45% |
| SMCI250117P00930000 | 2024-06-20 10:18AM EDT | 930.00 | 182.78 | 224.20 | 241.30 | 0.00 | - | 1 | 32 | 66.80% |
| SMCI250117P00940000 | 2024-06-20 9:33AM EDT | 940.00 | 185.00 | 229.80 | 248.00 | 0.00 | - | 5 | 49 | 66.47% |
| SMCI250117P00950000 | 2024-06-21 1:13PM EDT | 950.00 | 212.00 | 238.00 | 254.00 | 0.00 | - | 25 | 97 | 66.49% |
| SMCI250117P00960000 | 2024-06-20 11:07AM EDT | 960.00 | 193.50 | 244.70 | 262.00 | 0.00 | - | 10 | 32 | 66.59% |
| SMCI250117P00970000 | 2024-06-27 10:17AM EDT | 970.00 | 243.80 | 251.40 | 268.00 | 0.00 | - | 1 | 30 | 66.25% |
| SMCI250117P00980000 | 2024-06-21 9:33AM EDT | 980.00 | 236.15 | 257.50 | 276.00 | 0.00 | - | 1 | 25 | 66.16% |
| SMCI250117P00990000 | 2024-06-24 2:24PM EDT | 990.00 | 275.25 | 264.50 | 282.00 | 0.00 | - | 7 | 44 | 65.82% |
| SMCI250117P01000000 | 2024-06-28 3:58PM EDT | 1,000.00 | 279.45 | 272.00 | 290.00 | +18.35 | +7.03% | 2 | 205 | 65.97% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 1,010.00 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 83.95% |
| SMCI250117P01020000 | 2024-06-21 9:51AM EDT | 1,020.00 | 278.33 | 286.50 | 304.00 | 0.00 | - | 10 | 30 | 65.67% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 1,030.00 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 75.71% |
| SMCI250117P01040000 | 2024-06-24 1:38PM EDT | 1,040.00 | 308.97 | 301.60 | 319.80 | 0.00 | - | 2 | 16 | 65.76% |
| SMCI250117P01050000 | 2024-06-28 1:00PM EDT | 1,050.00 | 311.10 | 309.30 | 327.30 | -10.60 | -3.29% | 2 | 20 | 65.71% |
| SMCI250117P01060000 | 2024-06-26 11:18AM EDT | 1,060.00 | 330.00 | 316.50 | 334.00 | 0.00 | - | 4 | 10 | 65.36% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 1,070.00 | 352.32 | 340.30 | 355.80 | 0.00 | - | 1 | 11 | 71.73% |
| SMCI250117P01080000 | 2024-06-21 12:16PM EDT | 1,080.00 | 298.20 | 331.80 | 350.00 | 0.00 | - | 1 | 10 | 65.34% |
| SMCI250117P01090000 | 2024-06-03 10:34AM EDT | 1,090.00 | 384.01 | 339.70 | 357.90 | 0.00 | - | 1 | 24 | 65.32% |
| SMCI250117P01100000 | 2024-06-20 9:47AM EDT | 1,100.00 | 274.70 | 347.60 | 365.80 | 0.00 | - | 1 | 379 | 65.28% |
| SMCI250117P01110000 | 2024-06-24 10:23AM EDT | 1,110.00 | 346.50 | 355.30 | 373.60 | 0.00 | - | 1 | 10 | 65.15% |
| SMCI250117P01120000 | 2024-06-21 10:49AM EDT | 1,120.00 | 337.90 | 363.30 | 381.60 | 0.00 | - | 1 | 34 | 65.11% |
| SMCI250117P01130000 | 2024-06-24 12:07PM EDT | 1,130.00 | 370.90 | 373.20 | 389.50 | 0.00 | - | 3 | 16 | 65.45% |
| SMCI250117P01140000 | 2024-06-21 10:49AM EDT | 1,140.00 | 352.70 | 379.10 | 397.50 | 0.00 | - | 1 | 33 | 64.89% |
| SMCI250117P01150000 | 2024-06-27 10:07AM EDT | 1,150.00 | 372.50 | 387.50 | 405.50 | 0.00 | - | 1 | 16 | 64.86% |
| SMCI250117P01160000 | 2024-06-21 10:49AM EDT | 1,160.00 | 367.80 | 395.60 | 413.60 | 0.00 | - | 1 | 13 | 64.78% |
| SMCI250117P01170000 | 2024-06-21 10:49AM EDT | 1,170.00 | 375.40 | 403.70 | 422.00 | 0.00 | - | 1 | 5 | 64.74% |
| SMCI250117P01180000 | 2024-06-21 10:47AM EDT | 1,180.00 | 383.00 | 412.00 | 430.00 | 0.00 | - | 1 | 34 | 64.63% |
| SMCI250117P01190000 | 2024-06-21 10:49AM EDT | 1,190.00 | 390.70 | 421.30 | 438.00 | 0.00 | - | 1 | 15 | 64.73% |
| SMCI250117P01200000 | 2024-06-26 11:50AM EDT | 1,200.00 | 442.00 | 429.50 | 446.00 | 0.00 | - | 1 | 79 | 64.55% |
| SMCI250117P01210000 | 2024-06-21 10:48AM EDT | 1,210.00 | 406.60 | 436.70 | 454.80 | 0.00 | - | 1 | 33 | 64.31% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 1,220.00 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 82.21% |
| SMCI250117P01230000 | 2024-03-26 1:45PM EDT | 1,230.00 | 372.70 | 498.70 | 508.10 | 0.00 | - | 2 | 6 | 82.90% |
| SMCI250117P01240000 | 2024-06-20 9:33AM EDT | 1,240.00 | 387.10 | 461.80 | 479.90 | 0.00 | - | 2 | 4 | 63.97% |
| SMCI250117P01250000 | 2024-04-19 12:36PM EDT | 1,250.00 | 543.45 | 430.40 | 442.50 | 0.00 | - | 1 | 17 | 41.17% |
| SMCI250117P01260000 | 2024-05-31 11:48AM EDT | 1,260.00 | 526.39 | 478.90 | 496.90 | 0.00 | - | 2 | 13 | 63.79% |
| SMCI250117P01270000 | 2024-05-24 2:52PM EDT | 1,270.00 | 453.50 | 439.50 | 451.60 | 0.00 | - | 9 | 10 | 26.83% |
| SMCI250117P01280000 | 2024-06-24 12:43PM EDT | 1,280.00 | 494.10 | 496.00 | 514.00 | 0.00 | - | 1 | 4 | 63.57% |
| SMCI250117P01290000 | 2024-06-27 1:17PM EDT | 1,290.00 | 472.60 | 504.70 | 522.80 | 0.00 | - | 2 | 14 | 63.53% |
| SMCI250117P01300000 | 2024-06-26 3:22PM EDT | 1,300.00 | 519.57 | 514.40 | 531.50 | 0.00 | - | 1 | 13 | 63.71% |
| SMCI250117P01310000 | 2024-05-30 11:16AM EDT | 1,310.00 | 535.30 | 522.10 | 540.00 | 0.00 | - | 2 | 26 | 63.29% |
| SMCI250117P01320000 | 2024-05-01 9:45AM EDT | 1,320.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 1,340.00 | 504.00 | 501.40 | 514.60 | 0.00 | - | 4 | 11 | 0.00% |
| SMCI250117P01360000 | 2024-06-24 12:16PM EDT | 1,360.00 | 564.40 | 566.00 | 584.00 | 0.00 | - | 1 | 13 | 62.73% |
| SMCI250117P01380000 | 2024-06-26 2:06PM EDT | 1,380.00 | 592.00 | 584.80 | 601.90 | 0.00 | - | 1 | 22 | 62.84% |
| SMCI250117P01400000 | 2024-05-24 9:42AM EDT | 1,400.00 | 580.00 | 546.80 | 559.50 | 0.00 | - | 1 | 26 | 0.00% |
| SMCI250117P01420000 | 2024-03-25 11:12AM EDT | 1,420.00 | 515.50 | 680.90 | 691.60 | 0.00 | - | 1 | 1 | 91.98% |
| SMCI250117P01440000 | 2024-05-20 12:11PM EDT | 1,440.00 | 595.40 | 570.80 | 583.00 | 0.00 | - | 2 | 18 | 0.00% |
| SMCI250117P01460000 | 2024-05-31 11:25AM EDT | 1,460.00 | 705.38 | 656.30 | 674.00 | 0.00 | - | 1 | 20 | 61.60% |
| SMCI250117P01480000 | 2024-04-23 9:51AM EDT | 1,480.00 | 751.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI250117P01500000 | 2024-05-13 3:00PM EDT | 1,500.00 | 728.01 | 730.70 | 737.70 | 0.00 | - | 1 | 94 | 80.75% |
| SMCI250117P01520000 | 2024-02-20 12:09PM EDT | 1,520.00 | 836.20 | 638.10 | 654.10 | 0.00 | - | - | 3 | 0.00% |
| SMCI250117P01540000 | 2024-04-22 9:30AM EDT | 1,540.00 | 833.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117P01560000 | 2024-05-29 1:19PM EDT | 1,560.00 | 739.79 | 735.00 | 748.90 | 0.00 | - | 1 | 15 | 51.55% |
| SMCI250117P01580000 | 2024-04-05 2:00PM EDT | 1,580.00 | 704.10 | 802.50 | 812.70 | 0.00 | - | 6 | 35 | 81.04% |
| SMCI250117P01600000 | 2024-06-20 10:05AM EDT | 1,600.00 | 670.58 | 786.30 | 804.40 | 0.00 | - | 1 | 74 | 59.90% |
| SMCI250117P01610000 | 2024-03-28 1:51PM EDT | 1,610.00 | 685.80 | 780.20 | 789.90 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI250117P01620000 | 2024-03-06 10:30AM EDT | 1,620.00 | 656.40 | 716.60 | 728.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01640000 | 2024-03-12 12:57PM EDT | 1,640.00 | 659.30 | 739.20 | 753.50 | 0.00 | - | - | 2 | 0.00% |
| SMCI250117P01650000 | 2024-03-06 10:30AM EDT | 1,650.00 | 679.90 | 740.40 | 754.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01670000 | 2024-06-13 11:56AM EDT | 1,670.00 | 826.10 | 852.60 | 871.70 | 0.00 | - | 1 | 0 | 59.37% |
| SMCI250117P01680000 | 2024-04-17 10:01AM EDT | 1,680.00 | 744.40 | 802.90 | 817.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI250117P01690000 | 2024-04-03 11:19AM EDT | 1,690.00 | 759.80 | 906.40 | 919.90 | 0.00 | - | 4 | 5 | 83.28% |
| SMCI250117P01700000 | 2024-05-01 10:08AM EDT | 1,700.00 | 976.65 | 912.90 | 928.40 | 0.00 | - | 4 | 8 | 82.20% |
| SMCI250117P01710000 | 2024-04-05 2:00PM EDT | 1,710.00 | 818.00 | 924.20 | 938.00 | 0.00 | - | 4 | 4 | 82.88% |
| SMCI250117P01720000 | 2024-03-08 4:42PM EDT | 1,720.00 | 730.00 | 812.20 | 827.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01740000 | 2024-03-28 1:51PM EDT | 1,740.00 | 796.40 | 899.10 | 909.40 | 0.00 | - | 16 | 9 | 0.00% |
| SMCI250117P01750000 | 2024-04-08 11:03AM EDT | 1,750.00 | 861.19 | 922.50 | 935.30 | 0.00 | - | 4 | 9 | 52.73% |
| SMCI250117P01760000 | 2024-03-19 9:35AM EDT | 1,760.00 | 905.80 | 859.30 | 872.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01770000 | 2024-05-31 9:56AM EDT | 1,770.00 | 977.60 | 948.40 | 967.50 | 0.00 | - | 1 | 0 | 57.62% |
| SMCI250117P01780000 | 2024-06-18 3:10PM EDT | 1,780.00 | 882.72 | 958.00 | 977.30 | 0.00 | - | 2 | 4 | 57.50% |
| SMCI250117P01800000 | 2024-06-21 9:45AM EDT | 1,800.00 | 919.05 | 978.00 | 996.00 | 0.00 | - | 1 | 11 | 57.14% |
| SMCI250117P01810000 | 2024-04-08 11:36AM EDT | 1,810.00 | 920.52 | 980.60 | 993.80 | 0.00 | - | 1 | 0 | 51.39% |
| SMCI250117P01820000 | 2024-06-24 3:11PM EDT | 1,820.00 | 991.40 | 998.00 | 1,015.90 | 0.00 | - | 5 | 6 | 57.68% |
| SMCI250117P01830000 | 2024-06-14 9:40AM EDT | 1,830.00 | 997.00 | 1,006.40 | 1,025.70 | 0.00 | - | 1 | 2 | 56.49% |
| SMCI250117P01840000 | 2024-06-27 1:55PM EDT | 1,840.00 | 963.66 | 1,016.70 | 1,036.00 | 0.00 | - | 15 | 97 | 57.30% |
© 2024 Yahoo. Todos los derechos reservados.