U.S. markets open in 4 hours 26 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,051.00 +78.75 (+0.39%) E-mini Russell 2000 Index Futur
2,046.30 +1.40 (+0.07%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,329.10 -1.70 (-0.07%)
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:
Precio de ejercicio:1030.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01030000 | 2024-06-25 3:48PM EDT | 2024-06-28 | 1.00 | 0.90 | 1.05 | -0.90 | -47.37% | 236 | 372 | 114.18% |
| SMCI240705C01030000 | 2024-06-25 3:29PM EDT | 2024-07-05 | 5.40 | 4.90 | 5.40 | -0.40 | -6.90% | 57 | 306 | 87.56% |
| SMCI240712C01030000 | 2024-06-25 2:39PM EDT | 2024-07-12 | 10.10 | 10.10 | 10.70 | -0.21 | -2.04% | 26 | 32 | 81.51% |
| SMCI240719C01030000 | 2024-06-25 12:10PM EDT | 2024-07-19 | 21.29 | 17.90 | 18.50 | +3.39 | +18.94% | 4 | 77 | 82.65% |
| SMCI240726C01030000 | 2024-06-25 1:26PM EDT | 2024-07-26 | 27.70 | 25.60 | 26.80 | 0.00 | - | 5 | 10 | 83.67% |
| SMCI240802C01030000 | 2024-06-24 10:20AM EDT | 2024-08-02 | 33.00 | 30.60 | 32.90 | -5.00 | -13.16% | 1 | 4 | 81.93% |
| SMCI240816C01030000 | 2024-06-25 12:57PM EDT | 2024-08-16 | 49.51 | 50.60 | 51.70 | +3.61 | +7.86% | 3 | 41 | 87.61% |
| SMCI240920C01030000 | 2024-06-25 10:22AM EDT | 2024-09-20 | 68.22 | 71.20 | 73.40 | +2.32 | +3.52% | 1 | 42 | 81.53% |
| SMCI241018C01030000 | 2024-06-20 9:48AM EDT | 2024-10-18 | 192.50 | 85.00 | 91.40 | 0.00 | - | - | 4 | 79.63% |
| SMCI241115C01030000 | 2024-06-24 11:13AM EDT | 2024-11-15 | 111.27 | 106.90 | 109.50 | 0.00 | - | 1 | 47 | 81.07% |
| SMCI250117C01030000 | 2024-06-21 9:52AM EDT | 2025-01-17 | 155.00 | 132.40 | 135.50 | 0.00 | - | 2 | 22 | 77.78% |
| SMCI250221C01030000 | 2024-06-20 9:49AM EDT | 2025-02-21 | 257.40 | 147.60 | 157.10 | 0.00 | - | - | 1 | 78.65% |
| SMCI250321C01030000 | 2024-06-20 10:24AM EDT | 2025-03-21 | 250.16 | 156.80 | 166.40 | 0.00 | - | 1 | 1 | 77.64% |
| SMCI260116C01030000 | 2024-06-25 3:36PM EDT | 2026-01-16 | 255.60 | 250.50 | 256.90 | +9.80 | +3.99% | 37 | 53 | 75.55% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01030000 | 2024-06-21 10:48AM EDT | 2024-06-28 | 143.60 | 185.40 | 189.00 | 0.00 | - | 35 | 35 | 96.97% |
| SMCI240705P01030000 | 2024-06-24 10:37AM EDT | 2024-07-05 | 189.50 | 189.00 | 192.20 | 0.00 | - | 1 | 13 | 81.05% |
| SMCI240712P01030000 | 2024-06-25 12:54PM EDT | 2024-07-12 | 194.10 | 193.30 | 196.40 | +19.10 | +10.91% | 1 | 11 | 75.40% |
| SMCI240719P01030000 | 2024-06-21 12:54PM EDT | 2024-07-19 | 156.50 | 199.80 | 202.90 | 0.00 | - | 8 | 17 | 76.29% |
| SMCI240726P01030000 | 2024-06-24 10:50AM EDT | 2024-07-26 | 215.40 | 206.20 | 210.20 | 0.00 | - | 1 | 0 | 77.15% |
| SMCI240802P01030000 | 2024-06-18 11:29AM EDT | 2024-08-02 | 171.05 | 208.80 | 216.70 | 0.00 | - | - | 4 | 75.19% |
| SMCI240816P01030000 | 2024-06-20 9:46AM EDT | 2024-08-16 | 152.00 | 228.50 | 231.70 | 0.00 | - | 2 | 20 | 80.64% |
| SMCI240920P01030000 | 2024-06-14 11:47AM EDT | 2024-09-20 | 254.70 | 243.30 | 249.60 | 0.00 | - | 2 | 7 | 73.33% |
| SMCI241018P01030000 | 2024-06-20 10:39AM EDT | 2024-10-18 | 194.10 | 253.10 | 263.50 | 0.00 | - | - | 1 | 70.44% |
| SMCI241115P01030000 | 2024-05-30 2:35PM EDT | 2024-11-15 | 279.30 | 273.60 | 277.00 | 0.00 | - | 2 | 3 | 71.54% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 80.23% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 2026-01-16 | 376.20 | 352.80 | 365.90 | 0.00 | - | 1 | 102 | 55.96% |
© 2024 Yahoo. Todos los derechos reservados.