U.S. markets open in 4 hours 25 minutes
F S&P 500
5,550.00 +13.00 (+0.23%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,054.00 +81.75 (+0.41%) E-mini Russell 2000 Index Futur
2,046.70 +1.80 (+0.09%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,328.60 -2.20 (-0.09%)
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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01180000 | 2024-06-25 3:30PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 44 | 419 | 141.41% |
| SMCI240705C01180000 | 2024-06-25 2:48PM EDT | 2024-07-05 | 1.65 | 1.70 | 2.00 | -0.75 | -31.25% | 19 | 53 | 106.01% |
| SMCI240712C01180000 | 2024-06-25 1:37PM EDT | 2024-07-12 | 4.50 | 4.30 | 4.80 | -0.40 | -8.16% | 1 | 53 | 96.06% |
| SMCI240719C01180000 | 2024-06-25 12:11PM EDT | 2024-07-19 | 9.30 | 7.90 | 8.40 | +1.06 | +12.86% | 4 | 39 | 92.07% |
| SMCI240726C01180000 | 2024-06-25 3:43PM EDT | 2024-07-26 | 12.30 | 11.80 | 12.60 | 0.00 | - | 2 | 25 | 89.78% |
| SMCI240802C01180000 | 2024-06-25 12:11PM EDT | 2024-08-02 | 17.20 | 14.50 | 16.30 | +0.40 | +2.38% | 7 | 10 | 86.54% |
| SMCI240816C01180000 | 2024-06-25 2:44PM EDT | 2024-08-16 | 27.07 | 28.40 | 29.20 | +0.87 | +3.32% | 1 | 45 | 90.29% |
| SMCI240920C01180000 | 2024-06-25 3:17PM EDT | 2024-09-20 | 44.90 | 44.40 | 45.70 | +1.50 | +3.46% | 14 | 27 | 82.63% |
| SMCI241115C01180000 | 2024-06-24 12:47PM EDT | 2024-11-15 | 74.50 | 75.20 | 77.50 | 0.00 | - | 2 | 13 | 81.42% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 2025-01-17 | 104.95 | 98.10 | 101.50 | 0.00 | - | 1 | 31 | 77.68% |
| SMCI250321C01180000 | 2024-06-20 9:51AM EDT | 2025-03-21 | 218.00 | 121.90 | 131.00 | 0.00 | - | 4 | 9 | 77.45% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 2025-06-20 | 152.60 | 114.30 | 122.70 | 0.00 | - | 1 | 6 | 64.53% |
| SMCI260116C01180000 | 2024-06-20 9:32AM EDT | 2026-01-16 | 295.00 | 213.10 | 225.20 | 0.00 | - | 1 | 8 | 75.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01180000 | 2024-06-21 12:39PM EDT | 2024-06-28 | 274.40 | 328.30 | 340.20 | 0.00 | - | 4 | 12 | 214.82% |
| SMCI240705P01180000 | 2024-06-20 2:46PM EDT | 2024-07-05 | 265.70 | 336.00 | 339.20 | 0.00 | - | 2 | 2 | 91.97% |
| SMCI240712P01180000 | 2024-06-17 2:43PM EDT | 2024-07-12 | 276.90 | 337.40 | 341.00 | 0.00 | - | 2 | 2 | 84.55% |
| SMCI240726P01180000 | 2024-06-20 3:31PM EDT | 2024-07-26 | 282.30 | 342.70 | 346.40 | 0.00 | - | - | 12 | 79.87% |
| SMCI240816P01180000 | 2024-06-12 10:10AM EDT | 2024-08-16 | 400.73 | 355.70 | 359.50 | 0.00 | - | 1 | 4 | 80.94% |
| SMCI240920P01180000 | 2024-05-29 1:43PM EDT | 2024-09-20 | 375.62 | 365.90 | 372.20 | 0.00 | - | - | 2 | 72.64% |
| SMCI241115P01180000 | 2024-06-12 10:10AM EDT | 2024-11-15 | 422.98 | 390.50 | 396.90 | 0.00 | - | 1 | 4 | 71.10% |
| SMCI250117P01180000 | 2024-06-21 10:47AM EDT | 2025-01-17 | 383.00 | 403.00 | 410.70 | 0.00 | - | 1 | 34 | 65.10% |
| SMCI260116P01180000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 454.80 | 454.20 | 468.90 | 0.00 | - | 1 | 20 | 52.82% |
© 2024 Yahoo. Todos los derechos reservados.