Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:40AM EDT. Mercado abierto.
Precio de ejercicio:1000.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C01000000 | 2024-05-28 10:23AM EDT | 2024-05-31 | 4.20 | 4.20 | 4.50 | 0.00 | - | 1,876 | 1,690 | 82.58% |
| SMCI240607C01000000 | 2024-05-28 10:23AM EDT | 2024-06-07 | 12.92 | 12.20 | 13.10 | +0.52 | +4.08% | 340 | 521 | 71.11% |
| SMCI240614C01000000 | 2024-05-28 10:17AM EDT | 2024-06-14 | 21.36 | 21.50 | 22.90 | +0.66 | +3.19% | 32 | 118 | 70.80% |
| SMCI240621C01000000 | 2024-05-28 10:15AM EDT | 2024-06-21 | 27.75 | 27.70 | 28.30 | +1.05 | +3.93% | 196 | 1,656 | 67.27% |
| SMCI240628C01000000 | 2024-05-28 9:55AM EDT | 2024-06-28 | 32.50 | 34.50 | 36.60 | -0.58 | -1.75% | 16 | 56 | 67.40% |
| SMCI240705C01000000 | 2024-05-28 10:03AM EDT | 2024-07-05 | 39.50 | 39.00 | 42.40 | -1.28 | -3.14% | 3 | 3 | 65.83% |
| SMCI240719C01000000 | 2024-05-28 10:14AM EDT | 2024-07-19 | 56.50 | 55.40 | 56.70 | +2.85 | +5.31% | 108 | 464 | 68.32% |
| SMCI240816C01000000 | 2024-05-28 9:48AM EDT | 2024-08-16 | 84.05 | 89.20 | 91.70 | -2.45 | -2.83% | 41 | 291 | 76.01% |
| SMCI240920C01000000 | 2024-05-28 10:10AM EDT | 2024-09-20 | 112.00 | 108.30 | 114.60 | +2.50 | +2.28% | 2 | 127 | 73.94% |
| SMCI241115C01000000 | 2024-05-28 10:17AM EDT | 2024-11-15 | 144.00 | 140.10 | 147.90 | -4.20 | -2.83% | 2 | 227 | 73.94% |
| SMCI250117C01000000 | 2024-05-28 10:19AM EDT | 2025-01-17 | 173.00 | 169.40 | 177.50 | +5.00 | +2.98% | 6 | 413 | 73.52% |
| SMCI250321C01000000 | 2024-05-24 2:06PM EDT | 2025-03-21 | 192.00 | 193.30 | 203.30 | -10.00 | -4.95% | 1 | 17 | 73.03% |
| SMCI250620C01000000 | 2024-05-24 10:43AM EDT | 2025-06-20 | 228.00 | 223.90 | 234.70 | 0.00 | - | 2 | 127 | 72.46% |
| SMCI260116C01000000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 290.50 | 285.40 | 297.90 | 0.00 | - | 3 | 714 | 72.55% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P01000000 | 2024-05-28 9:49AM EDT | 2024-05-31 | 125.07 | 110.90 | 117.50 | +5.80 | +4.86% | 21 | 83 | 121.29% |
| SMCI240607P01000000 | 2024-05-28 9:37AM EDT | 2024-06-07 | 115.65 | 118.30 | 122.30 | +5.30 | +4.80% | 1 | 4 | 85.68% |
| SMCI240614P01000000 | 2024-05-24 11:05AM EDT | 2024-06-14 | 131.30 | 123.80 | 131.20 | 0.00 | - | 2 | 4 | 77.68% |
| SMCI240621P01000000 | 2024-05-28 9:49AM EDT | 2024-06-21 | 144.07 | 130.80 | 135.10 | +5.77 | +4.17% | 30 | 144 | 72.48% |
| SMCI240719P01000000 | 2024-05-24 2:45PM EDT | 2024-07-19 | 160.60 | 154.70 | 161.30 | 0.00 | - | 4 | 38 | 69.34% |
| SMCI240816P01000000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 224.00 | 184.10 | 188.30 | 0.00 | - | 11 | 95 | 73.12% |
| SMCI240920P01000000 | 2024-05-24 2:16PM EDT | 2024-09-20 | 200.95 | 203.30 | 208.90 | 0.00 | - | 3 | 7 | 70.99% |
| SMCI241115P01000000 | 2024-05-24 3:37PM EDT | 2024-11-15 | 234.00 | 227.50 | 236.10 | 0.00 | - | 10 | 101 | 68.75% |
| SMCI250117P01000000 | 2024-05-24 10:19AM EDT | 2025-01-17 | 260.32 | 246.80 | 254.20 | 0.00 | - | 3 | 84 | 65.32% |
| SMCI250321P01000000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 250.97 | 265.10 | 276.40 | 0.00 | - | 2 | 1 | 64.28% |
| SMCI250620P01000000 | 2024-05-16 12:17PM EDT | 2025-06-20 | 278.04 | 285.00 | 297.20 | 0.00 | - | 3 | 5 | 61.81% |
| SMCI260116P01000000 | 2024-05-23 11:37AM EDT | 2026-01-16 | 329.10 | 328.90 | 338.60 | 0.00 | - | 1 | 109 | 59.28% |
© 2024 Yahoo. Todos los derechos reservados.