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
20,053.00 +80.75 (+0.40%) E-mini Russell 2000 Index Futur
2,046.50 +1.60 (+0.08%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,328.70 -2.10 (-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:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01260000 | 2024-06-24 3:50PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 144 | 156.64% |
| SMCI240705C01260000 | 2024-06-25 2:02PM EDT | 2024-07-05 | 1.00 | 0.95 | 1.20 | -0.37 | -27.01% | 4 | 35 | 112.82% |
| SMCI240712C01260000 | 2024-06-25 2:04PM EDT | 2024-07-12 | 2.92 | 3.00 | 3.40 | -0.59 | -16.81% | 2 | 4 | 103.03% |
| SMCI240719C01260000 | 2024-06-25 1:53PM EDT | 2024-07-19 | 5.60 | 5.60 | 6.00 | -0.60 | -9.68% | 4 | 96 | 97.30% |
| SMCI240726C01260000 | 2024-06-25 1:50PM EDT | 2024-07-26 | 8.64 | 8.40 | 9.10 | 0.00 | - | 101 | 22 | 93.71% |
| SMCI240802C01260000 | 2024-06-25 3:09PM EDT | 2024-08-02 | 10.42 | 10.40 | 12.00 | -0.78 | -6.96% | 1 | 3 | 89.81% |
| SMCI240816C01260000 | 2024-06-24 10:29AM EDT | 2024-08-16 | 22.84 | 21.30 | 22.10 | 0.00 | - | 1 | 209 | 92.00% |
| SMCI240920C01260000 | 2024-06-25 3:19PM EDT | 2024-09-20 | 35.50 | 34.90 | 36.00 | +2.20 | +6.61% | 5 | 187 | 83.44% |
| SMCI241018C01260000 | 2024-06-20 3:10PM EDT | 2024-10-18 | 75.65 | 45.90 | 48.60 | 0.00 | - | - | 3 | 80.68% |
| SMCI241115C01260000 | 2024-06-24 9:30AM EDT | 2024-11-15 | 80.21 | 62.50 | 64.90 | 0.00 | - | 3 | 14 | 81.67% |
| SMCI250117C01260000 | 2024-06-17 9:53AM EDT | 2025-01-17 | 83.62 | 84.20 | 86.20 | 0.00 | - | 1 | 36 | 77.52% |
| SMCI250321C01260000 | 2024-06-21 3:56PM EDT | 2025-03-21 | 142.54 | 108.00 | 115.90 | 0.00 | - | 2 | 2 | 77.63% |
| SMCI260116C01260000 | 2024-06-25 11:39AM EDT | 2026-01-16 | 203.00 | 199.30 | 204.40 | +45.00 | +28.48% | 1 | 6 | 74.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01260000 | 2024-06-21 10:52AM EDT | 2024-06-28 | 362.60 | 408.10 | 424.00 | 0.00 | - | 2 | 0 | 287.55% |
| SMCI240705P01260000 | 2024-06-20 10:11AM EDT | 2024-07-05 | 289.98 | 415.40 | 418.50 | 0.00 | - | - | 1 | 83.40% |
| SMCI240719P01260000 | 2024-06-24 11:19AM EDT | 2024-07-19 | 417.10 | 417.80 | 421.10 | 0.00 | - | 29 | 29 | 83.48% |
| SMCI240726P01260000 | 2024-06-20 2:19PM EDT | 2024-07-26 | 353.60 | 419.10 | 423.60 | 0.00 | - | - | 1 | 81.27% |
| SMCI240816P01260000 | 2024-04-05 9:37AM EDT | 2024-08-16 | 390.00 | 481.10 | 492.20 | 0.00 | - | 2 | 8 | 140.90% |
| SMCI250117P01260000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 526.39 | 466.50 | 480.40 | 0.00 | - | 2 | 13 | 64.78% |
| SMCI260116P01260000 | 2024-02-20 2:02PM EDT | 2026-01-16 | 621.10 | 506.20 | 522.00 | 0.00 | - | - | 2 | 51.68% |
© 2024 Yahoo. Todos los derechos reservados.