U.S. markets open in 4 hours 34 minutes
F S&P 500
5,551.25 +14.25 (+0.26%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,063.00 +90.75 (+0.45%) E-mini Russell 2000 Index Futur
2,046.60 +1.70 (+0.08%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,327.70 -3.10 (-0.13%)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01240000 | 2024-06-25 12:02PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.15 | -0.11 | -47.83% | 15 | 73 | 146.88% |
| SMCI240705C01240000 | 2024-06-25 3:45PM EDT | 2024-07-05 | 1.30 | 1.10 | 1.35 | -0.21 | -13.91% | 4 | 31 | 111.18% |
| SMCI240712C01240000 | 2024-06-25 1:11PM EDT | 2024-07-12 | 3.40 | 3.20 | 3.70 | -0.40 | -10.53% | 1 | 4 | 101.18% |
| SMCI240719C01240000 | 2024-06-25 12:37PM EDT | 2024-07-19 | 6.49 | 6.10 | 6.50 | -0.11 | -1.67% | 7 | 50 | 96.04% |
| SMCI240726C01240000 | 2024-06-25 11:28AM EDT | 2024-07-26 | 10.30 | 9.10 | 9.90 | 0.00 | - | 3 | 9 | 92.79% |
| SMCI240802C01240000 | 2024-06-24 3:13PM EDT | 2024-08-02 | 12.50 | 11.20 | 13.00 | 0.00 | - | 2 | 18 | 89.01% |
| SMCI240816C01240000 | 2024-06-24 1:53PM EDT | 2024-08-16 | 21.15 | 22.80 | 23.70 | 0.00 | - | 11 | 24 | 91.56% |
| SMCI240920C01240000 | 2024-06-25 11:45AM EDT | 2024-09-20 | 37.00 | 37.00 | 38.20 | +2.20 | +6.32% | 2 | 13 | 83.23% |
| SMCI241018C01240000 | 2024-06-21 1:27PM EDT | 2024-10-18 | 70.34 | 48.80 | 50.40 | 0.00 | - | 66 | 66 | 80.43% |
| SMCI241115C01240000 | 2024-06-24 10:32AM EDT | 2024-11-15 | 70.68 | 65.40 | 67.70 | 0.00 | - | 4 | 8 | 81.56% |
| SMCI250117C01240000 | 2024-06-24 9:35AM EDT | 2025-01-17 | 106.10 | 87.60 | 89.40 | 0.00 | - | 2 | 30 | 77.50% |
| SMCI250620C01240000 | 2024-06-13 9:32AM EDT | 2025-06-20 | 117.60 | 137.80 | 149.90 | 0.00 | - | 1 | 8 | 75.75% |
| SMCI260116C01240000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 148.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01240000 | 2024-06-21 12:35PM EDT | 2024-06-28 | 331.30 | 388.20 | 400.20 | 0.00 | - | 2 | 0 | 239.16% |
| SMCI240705P01240000 | 2024-06-20 11:56AM EDT | 2024-07-05 | 273.20 | 395.50 | 398.70 | 0.00 | - | - | 1 | 89.75% |
| SMCI240712P01240000 | 2024-06-20 2:37PM EDT | 2024-07-12 | 325.70 | 396.60 | 400.20 | 0.00 | - | - | 1 | 88.13% |
| SMCI240719P01240000 | 2024-06-20 2:37PM EDT | 2024-07-19 | 331.80 | 398.30 | 401.80 | 0.00 | - | 2 | 1 | 83.89% |
| SMCI240726P01240000 | 2024-06-21 10:39AM EDT | 2024-07-26 | 367.50 | 399.80 | 404.30 | 0.00 | - | 2 | 1 | 81.11% |
| SMCI240816P01240000 | 2024-04-01 9:50AM EDT | 2024-08-16 | 326.40 | 536.70 | 546.10 | 0.00 | - | 1 | 7 | 199.86% |
| SMCI240920P01240000 | 2024-04-23 2:48PM EDT | 2024-09-20 | 504.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01240000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 392.70 | 448.80 | 461.50 | 0.00 | - | 3 | 1 | 77.07% |
| SMCI250117P01240000 | 2024-06-20 9:33AM EDT | 2025-01-17 | 387.10 | 454.00 | 463.20 | 0.00 | - | 2 | 4 | 65.80% |
| SMCI260116P01240000 | 2024-06-04 12:52PM EDT | 2026-01-16 | 571.30 | 523.80 | 534.60 | 0.00 | - | 1 | 249 | 57.46% |
© 2024 Yahoo. Todos los derechos reservados.