U.S. markets open in 4 hours 26 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,051.00 +78.75 (+0.39%) E-mini Russell 2000 Index Futur
2,046.30 +1.40 (+0.07%) Petróleo
81.17 +0.34 (+0.42%) 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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00520000 | 2024-06-24 3:19PM EDT | 2024-06-28 | 316.80 | 321.60 | 325.60 | 0.00 | - | 8 | 8 | 230.08% |
| SMCI240705C00520000 | 2024-06-24 2:26PM EDT | 2024-07-05 | 302.90 | 322.80 | 326.00 | 0.00 | - | 4 | 1 | 144.73% |
| SMCI240719C00520000 | 2024-06-24 2:41PM EDT | 2024-07-19 | 309.40 | 324.70 | 327.90 | 0.00 | - | 12 | 25 | 109.31% |
| SMCI240816C00520000 | 2024-06-24 2:53PM EDT | 2024-08-16 | 320.40 | 332.30 | 335.90 | 0.00 | - | 4 | 46 | 98.25% |
| SMCI250117C00520000 | 2024-06-25 12:50PM EDT | 2025-01-17 | 379.70 | 371.50 | 376.00 | -46.33 | -10.87% | 2 | 150 | 83.15% |
| SMCI250620C00520000 | 2024-05-13 1:36PM EDT | 2025-06-20 | 363.60 | 346.10 | 353.90 | 0.00 | - | 5 | 5 | 51.54% |
| SMCI260116C00520000 | 2024-06-24 3:35PM EDT | 2026-01-16 | 445.93 | 445.20 | 455.30 | 0.00 | - | 5 | 48 | 80.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00520000 | 2024-06-25 3:35PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 6 | 44 | 181.25% |
| SMCI240705P00520000 | 2024-06-21 2:03PM EDT | 2024-07-05 | 0.31 | 0.10 | 0.30 | 0.00 | - | 22 | 27 | 113.67% |
| SMCI240712P00520000 | 2024-06-21 9:51AM EDT | 2024-07-12 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 34 | 93.75% |
| SMCI240719P00520000 | 2024-06-25 12:01PM EDT | 2024-07-19 | 0.73 | 0.65 | 0.85 | -0.42 | -36.52% | 8 | 112 | 86.38% |
| SMCI240726P00520000 | 2024-06-20 11:34AM EDT | 2024-07-26 | 1.55 | 1.30 | 1.70 | 0.00 | - | 10 | 16 | 84.31% |
| SMCI240816P00520000 | 2024-06-25 11:51AM EDT | 2024-08-16 | 6.15 | 5.80 | 6.30 | -0.35 | -5.38% | 41 | 295 | 84.91% |
| SMCI240920P00520000 | 2024-06-25 11:52AM EDT | 2024-09-20 | 11.29 | 10.60 | 11.30 | -0.46 | -3.91% | 40 | 71 | 75.92% |
| SMCI241115P00520000 | 2024-06-24 1:42PM EDT | 2024-11-15 | 26.00 | 22.90 | 23.80 | 0.00 | - | 3 | 173 | 74.26% |
| SMCI250117P00520000 | 2024-06-25 11:49AM EDT | 2025-01-17 | 34.03 | 32.50 | 33.40 | -0.97 | -2.77% | 40 | 120 | 69.92% |
| SMCI250321P00520000 | 2024-06-14 11:58AM EDT | 2025-03-21 | 48.96 | 41.70 | 47.00 | 0.00 | - | 1 | 3 | 68.80% |
| SMCI250620P00520000 | 2024-06-25 2:37PM EDT | 2025-06-20 | 57.00 | 56.30 | 58.60 | -2.00 | -3.39% | 24 | 12 | 66.55% |
| SMCI260116P00520000 | 2024-06-24 11:02AM EDT | 2026-01-16 | 88.70 | 83.60 | 86.90 | 0.00 | - | 5 | 24 | 64.12% |
© 2024 Yahoo. Todos los derechos reservados.