U.S. markets open in 4 hours 26 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,053.00 +80.75 (+0.40%) E-mini Russell 2000 Index Futur
2,046.20 +1.30 (+0.06%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,328.90 -1.90 (-0.08%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00480000 | 2024-06-25 10:44AM EDT | 2024-07-05 | 357.70 | 362.60 | 365.90 | +11.10 | +3.20% | 2 | 1 | 162.77% |
| SMCI240712C00480000 | 2024-06-25 11:19AM EDT | 2024-07-12 | 366.10 | 363.10 | 366.70 | -56.30 | -13.33% | 2 | 3 | 133.98% |
| SMCI240719C00480000 | 2024-06-24 2:33PM EDT | 2024-07-19 | 344.20 | 364.00 | 367.50 | 0.00 | - | 2 | 4 | 120.53% |
| SMCI240816C00480000 | 2024-06-24 2:38PM EDT | 2024-08-16 | 353.40 | 369.80 | 373.50 | 0.00 | - | 2 | 37 | 104.49% |
| SMCI240920C00480000 | 2024-06-18 3:31PM EDT | 2024-09-20 | 450.60 | 374.90 | 380.70 | 0.00 | - | 1 | 1 | 93.05% |
| SMCI241115C00480000 | 2024-06-24 10:42AM EDT | 2024-11-15 | 390.00 | 389.00 | 395.20 | 0.00 | - | 1 | 12 | 89.84% |
| SMCI250117C00480000 | 2024-06-18 10:58AM EDT | 2025-01-17 | 477.83 | 402.00 | 407.00 | 0.00 | - | 1 | 44 | 85.41% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 331.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00480000 | 2024-03-04 3:23PM EDT | 2026-01-16 | 754.76 | 634.00 | 651.70 | 0.00 | - | 15 | 17 | 158.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00480000 | 2024-06-25 10:12AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 94 | 196.88% |
| SMCI240705P00480000 | 2024-06-06 12:21PM EDT | 2024-07-05 | 0.85 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 121.88% |
| SMCI240719P00480000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.60 | -0.18 | -28.57% | 2 | 21 | 93.99% |
| SMCI240726P00480000 | 2024-06-25 10:00AM EDT | 2024-07-26 | 1.05 | 0.75 | 1.05 | 0.00 | - | 1 | 2 | 89.45% |
| SMCI240816P00480000 | 2024-06-24 3:49PM EDT | 2024-08-16 | 4.33 | 3.70 | 4.10 | 0.00 | - | 6 | 543 | 88.17% |
| SMCI240920P00480000 | 2024-06-18 2:28PM EDT | 2024-09-20 | 7.30 | 6.90 | 7.60 | 0.00 | - | 4 | 98 | 77.77% |
| SMCI241115P00480000 | 2024-06-24 10:45AM EDT | 2024-11-15 | 19.10 | 16.30 | 17.00 | 0.00 | - | 2 | 143 | 75.27% |
| SMCI250117P00480000 | 2024-06-20 1:25PM EDT | 2025-01-17 | 24.00 | 23.90 | 24.80 | 0.00 | - | 3 | 272 | 70.58% |
| SMCI250321P00480000 | 2024-06-24 2:17PM EDT | 2025-03-21 | 37.00 | 32.30 | 35.10 | 0.00 | - | 1 | 10 | 69.15% |
| SMCI250620P00480000 | 2024-06-18 10:15AM EDT | 2025-06-20 | 41.85 | 41.00 | 49.40 | 0.00 | - | 1 | 21 | 66.94% |
| SMCI260116P00480000 | 2024-06-20 10:01AM EDT | 2026-01-16 | 62.70 | 66.00 | 74.50 | 0.00 | - | 1 | 33 | 64.57% |
© 2024 Yahoo. Todos los derechos reservados.