U.S. markets open in 4 hours 25 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,529.00 +3.00 (+0.01%) F Nasdaq
20,051.00 +78.75 (+0.39%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.16 +0.33 (+0.41%) Oro
2,328.80 -2.00 (-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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00730000 | 2024-06-25 3:44PM EDT | 2024-06-28 | 114.70 | 112.90 | 116.50 | -63.90 | -35.78% | 19 | 62 | 98.54% |
| SMCI240705C00730000 | 2024-06-25 10:30AM EDT | 2024-07-05 | 115.10 | 117.50 | 120.20 | +5.00 | +4.54% | 2 | 4 | 74.29% |
| SMCI240712C00730000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 126.90 | 124.00 | 126.70 | 0.00 | - | 8 | 3 | 73.36% |
| SMCI240719C00730000 | 2024-06-25 11:11AM EDT | 2024-07-19 | 135.70 | 132.70 | 135.60 | +9.40 | +7.44% | 15 | 13 | 77.07% |
| SMCI240726C00730000 | 2024-06-17 11:53AM EDT | 2024-07-26 | 172.00 | 141.20 | 145.00 | 0.00 | - | 1 | 1 | 80.17% |
| SMCI240816C00730000 | 2024-06-24 10:16AM EDT | 2024-08-16 | 183.65 | 166.40 | 169.10 | 0.00 | - | 1 | 33 | 86.05% |
| SMCI240920C00730000 | 2024-06-20 3:56PM EDT | 2024-09-20 | 253.65 | 186.00 | 190.40 | 0.00 | - | 1 | 23 | 81.27% |
| SMCI241018C00730000 | 2024-06-21 11:57AM EDT | 2024-10-18 | 262.30 | 198.80 | 204.00 | 0.00 | - | 3 | 3 | 78.83% |
| SMCI250117C00730000 | 2024-06-18 3:06PM EDT | 2025-01-17 | 312.85 | 243.60 | 247.70 | 0.00 | - | 4 | 59 | 79.15% |
| SMCI250321C00730000 | 2024-06-04 12:09PM EDT | 2025-03-21 | 215.10 | 265.70 | 275.70 | 0.00 | - | 1 | 3 | 79.32% |
| SMCI260116C00730000 | 2024-06-24 11:31AM EDT | 2026-01-16 | 350.90 | 347.20 | 356.60 | 0.00 | - | 8 | 20 | 77.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00730000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.80 | 0.75 | 0.90 | -2.20 | -73.33% | 381 | 740 | 86.99% |
| SMCI240705P00730000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 4.10 | 3.90 | 4.40 | -4.30 | -51.19% | 42 | 231 | 67.82% |
| SMCI240712P00730000 | 2024-06-25 1:23PM EDT | 2024-07-12 | 9.40 | 9.40 | 10.10 | 0.00 | - | 31 | 79 | 67.60% |
| SMCI240719P00730000 | 2024-06-25 3:15PM EDT | 2024-07-19 | 17.40 | 17.40 | 18.10 | -3.70 | -17.54% | 101 | 350 | 71.61% |
| SMCI240726P00730000 | 2024-06-25 2:30PM EDT | 2024-07-26 | 24.70 | 25.40 | 26.40 | 0.00 | - | 4 | 28 | 74.65% |
| SMCI240802P00730000 | 2024-06-25 2:00PM EDT | 2024-08-02 | 30.23 | 29.80 | 31.90 | -6.97 | -18.74% | 3 | 36 | 73.46% |
| SMCI240816P00730000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 46.85 | 47.50 | 48.50 | -5.45 | -10.42% | 27 | 320 | 79.74% |
| SMCI240920P00730000 | 2024-06-25 3:50PM EDT | 2024-09-20 | 64.44 | 63.90 | 65.10 | -2.01 | -3.02% | 1 | 53 | 73.70% |
| SMCI241018P00730000 | 2024-06-25 10:45AM EDT | 2024-10-18 | 78.00 | 75.30 | 77.20 | -2.90 | -3.58% | 6 | 8 | 71.42% |
| SMCI250117P00730000 | 2024-06-25 11:51AM EDT | 2025-01-17 | 109.10 | 108.40 | 109.60 | -6.70 | -5.79% | 5 | 147 | 68.41% |
| SMCI250321P00730000 | 2024-06-20 1:21PM EDT | 2025-03-21 | 117.71 | 124.50 | 130.90 | 0.00 | - | 1 | 6 | 67.35% |
| SMCI260116P00730000 | 2024-06-24 10:23AM EDT | 2026-01-16 | 184.33 | 182.40 | 187.40 | 0.00 | - | 10 | 35 | 62.13% |
© 2024 Yahoo. Todos los derechos reservados.