Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:41PM EDT. Mercado abierto.
Precio de ejercicio:240.00
Opciones de comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241018C00240000 | 2024-09-23 10:34AM EDT | 2024-10-18 | 234.74 | 175.40 | 178.30 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI241220C00240000 | 2024-08-30 11:07AM EDT | 2024-12-20 | 193.90 | 183.70 | 186.00 | 0.00 | - | 2 | 1 | 85.94% |
| SMCI250117C00240000 | 2024-09-27 11:16AM EDT | 2025-01-17 | 187.80 | 186.00 | 188.50 | +8.80 | +4.92% | 1 | 26 | 82.44% |
| SMCI250221C00240000 | 2024-09-04 12:13PM EDT | 2025-02-21 | 195.20 | 191.00 | 193.40 | -7.20 | -3.56% | 2 | 1 | 83.98% |
| SMCI250321C00240000 | 2024-09-11 1:38PM EDT | 2025-03-21 | 216.70 | 194.00 | 196.50 | 0.00 | - | 2 | 1 | 82.98% |
| SMCI250417C00240000 | 2024-09-11 1:37PM EDT | 2025-04-17 | 219.20 | 197.30 | 198.90 | 0.00 | - | - | 1 | 82.17% |
| SMCI260116C00240000 | 2024-09-13 1:33PM EDT | 2026-01-16 | 263.00 | 223.40 | 228.50 | 0.00 | - | 2 | 14 | 80.88% |
| SMCI261218C00240000 | 2024-09-11 11:56AM EDT | 2026-12-18 | 251.80 | 244.60 | 250.40 | 0.00 | - | - | 3 | 77.06% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240927P00240000 | 2024-09-27 10:05AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 49 | 788 | 359.38% |
| SMCI241004P00240000 | 2024-09-27 11:26AM EDT | 2024-10-04 | 0.29 | 0.25 | 0.30 | -0.41 | -58.57% | 638 | 318 | 163.57% |
| SMCI241011P00240000 | 2024-09-27 11:42AM EDT | 2024-10-11 | 0.70 | 0.60 | 0.75 | -0.56 | -44.44% | 7 | 14 | 135.60% |
| SMCI241018P00240000 | 2024-09-27 11:50AM EDT | 2024-10-18 | 1.06 | 0.95 | 1.10 | -0.71 | -40.11% | 43 | 112 | 119.78% |
| SMCI241025P00240000 | 2024-09-27 10:46AM EDT | 2024-10-25 | 1.60 | 1.40 | 1.65 | -1.20 | -42.86% | 6 | 10 | 111.91% |
| SMCI241101P00240000 | 2024-09-26 3:18PM EDT | 2024-11-01 | 2.80 | 0.40 | 5.60 | 0.00 | - | 5 | 5 | 115.14% |
| SMCI241115P00240000 | 2024-09-27 11:18AM EDT | 2024-11-15 | 4.30 | 4.10 | 4.30 | -1.12 | -20.66% | 9 | 96 | 105.54% |
| SMCI241220P00240000 | 2024-09-27 12:10PM EDT | 2024-12-20 | 7.23 | 7.10 | 7.30 | -1.51 | -17.44% | 25 | 58 | 93.13% |
| SMCI250117P00240000 | 2024-09-26 11:50AM EDT | 2025-01-17 | 12.50 | 9.20 | 9.60 | 0.00 | - | 121 | 664 | 87.32% |
| SMCI250221P00240000 | 2024-09-26 3:21PM EDT | 2025-02-21 | 14.85 | 13.00 | 13.20 | 0.00 | - | 8 | 18 | 84.89% |
| SMCI250321P00240000 | 2024-09-26 12:37PM EDT | 2025-03-21 | 21.00 | 15.10 | 15.40 | 0.00 | - | 13 | 44 | 82.06% |
| SMCI250620P00240000 | 2024-09-26 2:00PM EDT | 2025-06-20 | 26.39 | 22.60 | 23.20 | 0.00 | - | 1 | 39 | 77.80% |
| SMCI250815P00240000 | 2024-09-26 3:34PM EDT | 2025-08-15 | 29.50 | 27.20 | 29.30 | 0.00 | - | 3 | 39 | 77.33% |
| SMCI260116P00240000 | 2024-09-27 11:26AM EDT | 2026-01-16 | 37.50 | 37.30 | 37.90 | -5.50 | -12.79% | 3 | 107 | 72.66% |
| SMCI261218P00240000 | 2024-09-26 3:48PM EDT | 2026-12-18 | 55.42 | 51.80 | 53.60 | 0.00 | - | 11 | 11 | 66.38% |
© 2024 Yahoo. Todos los derechos reservados.