U.S. markets open in 4 hours 22 minutes
F S&P 500
5,548.75 +11.75 (+0.21%) F Dow Jones
39,520.00 -6.00 (-0.02%) F Nasdaq
20,049.00 +76.75 (+0.38%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.16 +0.33 (+0.41%) Oro
2,328.20 -2.60 (-0.11%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00840000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 26.50 | 26.30 | 27.60 | +1.60 | +6.43% | 2,784 | 463 | 83.34% |
| SMCI240705C00840000 | 2024-06-25 3:53PM EDT | 2024-07-05 | 41.00 | 39.50 | 40.70 | +4.90 | +13.57% | 393 | 134 | 69.35% |
| SMCI240712C00840000 | 2024-06-25 3:51PM EDT | 2024-07-12 | 53.85 | 52.10 | 54.00 | 0.00 | - | 127 | 212 | 71.11% |
| SMCI240719C00840000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 69.60 | 66.40 | 68.30 | +8.10 | +13.17% | 255 | 333 | 76.53% |
| SMCI240726C00840000 | 2024-06-25 3:47PM EDT | 2024-07-26 | 80.00 | 77.90 | 81.70 | +6.00 | +8.11% | 131 | 25 | 80.13% |
| SMCI240802C00840000 | 2024-06-25 10:39AM EDT | 2024-08-02 | 86.10 | 84.20 | 91.00 | +5.30 | +6.56% | 2 | 27 | 79.63% |
| SMCI240816C00840000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 110.50 | 109.30 | 110.40 | +9.22 | +9.10% | 82 | 303 | 85.82% |
| SMCI240920C00840000 | 2024-06-25 3:40PM EDT | 2024-09-20 | 133.80 | 132.50 | 134.40 | +3.80 | +2.92% | 27 | 81 | 80.98% |
| SMCI241018C00840000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 149.36 | 145.80 | 154.40 | +3.07 | +2.10% | 26 | 14 | 79.47% |
| SMCI241115C00840000 | 2024-06-25 3:39PM EDT | 2024-11-15 | 171.47 | 168.00 | 172.40 | +3.37 | +2.00% | 23 | 98 | 81.10% |
| SMCI250117C00840000 | 2024-06-25 3:05PM EDT | 2025-01-17 | 194.45 | 194.20 | 197.50 | -2.65 | -1.34% | 17 | 90 | 78.13% |
| SMCI250321C00840000 | 2024-06-24 3:26PM EDT | 2025-03-21 | 219.00 | 220.80 | 224.20 | 0.00 | - | 2 | 3 | 78.09% |
| SMCI250620C00840000 | 2024-06-24 3:49PM EDT | 2025-06-20 | 241.30 | 247.90 | 256.90 | 0.00 | - | 12 | 16 | 77.06% |
| SMCI260116C00840000 | 2024-06-25 2:53PM EDT | 2026-01-16 | 310.65 | 308.60 | 314.40 | +6.75 | +2.22% | 35 | 59 | 76.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00840000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 22.70 | 22.70 | 23.50 | -13.50 | -37.29% | 3,425 | 1,663 | 80.93% |
| SMCI240705P00840000 | 2024-06-25 3:30PM EDT | 2024-07-05 | 34.30 | 34.70 | 36.30 | -14.70 | -30.00% | 306 | 104 | 66.69% |
| SMCI240712P00840000 | 2024-06-25 3:28PM EDT | 2024-07-12 | 46.54 | 46.70 | 48.40 | 0.00 | - | 57 | 139 | 67.82% |
| SMCI240719P00840000 | 2024-06-25 3:00PM EDT | 2024-07-19 | 60.95 | 59.70 | 61.50 | -9.70 | -13.73% | 110 | 360 | 72.30% |
| SMCI240726P00840000 | 2024-06-25 3:22PM EDT | 2024-07-26 | 71.47 | 71.10 | 73.20 | -11.13 | -13.47% | 21 | 27 | 75.48% |
| SMCI240802P00840000 | 2024-06-25 3:19PM EDT | 2024-08-02 | 76.77 | 76.10 | 80.70 | -9.44 | -10.95% | 14 | 13 | 73.98% |
| SMCI240816P00840000 | 2024-06-25 1:18PM EDT | 2024-08-16 | 97.00 | 98.90 | 100.30 | -10.53 | -9.79% | 107 | 166 | 80.13% |
| SMCI240920P00840000 | 2024-06-25 3:30PM EDT | 2024-09-20 | 117.20 | 118.10 | 120.10 | -4.00 | -3.30% | 74 | 117 | 74.02% |
| SMCI241018P00840000 | 2024-06-25 11:52AM EDT | 2024-10-18 | 130.99 | 130.90 | 133.30 | -4.24 | -3.14% | 2 | 4 | 71.41% |
| SMCI241115P00840000 | 2024-06-25 3:06PM EDT | 2024-11-15 | 148.20 | 148.60 | 150.30 | -6.80 | -4.39% | 10 | 130 | 72.48% |
| SMCI250117P00840000 | 2024-06-25 11:49AM EDT | 2025-01-17 | 167.80 | 166.90 | 168.00 | -6.30 | -3.62% | 10 | 114 | 67.74% |
| SMCI250321P00840000 | 2024-06-20 12:32PM EDT | 2025-03-21 | 163.15 | 185.40 | 189.00 | 0.00 | - | 1 | 3 | 66.39% |
| SMCI250620P00840000 | 2024-06-17 2:17PM EDT | 2025-06-20 | 190.50 | 203.30 | 214.70 | 0.00 | - | 25 | 8 | 64.24% |
| SMCI260116P00840000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 250.25 | 245.30 | 251.80 | 0.00 | - | 1 | 17 | 61.08% |
© 2024 Yahoo. Todos los derechos reservados.