Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C01090000 | 2024-05-24 3:33PM EDT | 2024-05-31 | 1.05 | 0.95 | 1.05 | -0.55 | -34.38% | 54 | 92 | 102.32% |
| SMCI240607C01090000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 4.20 | 4.10 | 4.40 | -0.50 | -10.64% | 22 | 19 | 81.56% |
| SMCI240614C01090000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 8.75 | 8.30 | 9.80 | +0.55 | +6.71% | 6 | 11 | 77.35% |
| SMCI240621C01090000 | 2024-05-24 12:10PM EDT | 2024-06-21 | 12.70 | 12.30 | 12.90 | +1.97 | +18.36% | 12 | 124 | 72.46% |
| SMCI240628C01090000 | 2024-05-24 10:09AM EDT | 2024-06-28 | 16.24 | 16.40 | 18.70 | -1.86 | -10.28% | 1 | 4 | 71.46% |
| SMCI240719C01090000 | 2024-05-24 10:28AM EDT | 2024-07-19 | 34.00 | 33.20 | 34.20 | -4.70 | -12.14% | 1 | 4 | 71.46% |
| SMCI240816C01090000 | 2024-05-24 11:38AM EDT | 2024-08-16 | 62.57 | 63.00 | 64.60 | -12.51 | -16.66% | 1 | 28 | 78.36% |
| SMCI240920C01090000 | 2024-05-24 2:29PM EDT | 2024-09-20 | 87.40 | 82.70 | 84.80 | +40.10 | +84.78% | 1 | 0 | 76.07% |
| SMCI241115C01090000 | 2024-05-16 3:46PM EDT | 2024-11-15 | 128.10 | 116.00 | 119.90 | 0.00 | - | 1 | 4 | 76.90% |
| SMCI250117C01090000 | 2024-05-24 10:31AM EDT | 2025-01-17 | 144.10 | 141.30 | 145.10 | +17.30 | +13.64% | 4 | 22 | 74.75% |
| SMCI260116C01090000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 304.00 | 261.50 | 268.60 | 0.00 | - | 3 | 10 | 74.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P01090000 | 2024-05-22 9:32AM EDT | 2024-05-31 | 192.40 | 203.40 | 209.30 | 0.00 | - | 1 | 4 | 83.35% |
| SMCI240607P01090000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 208.99 | 206.00 | 211.30 | +51.01 | +32.29% | 20 | 2 | 72.97% |
| SMCI240614P01090000 | 2024-05-23 9:52AM EDT | 2024-06-14 | 173.75 | 208.60 | 216.20 | 0.00 | - | - | 1 | 70.11% |
| SMCI240621P01090000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 176.88 | 213.50 | 217.00 | 0.00 | - | 1 | 19 | 65.81% |
| SMCI240628P01090000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 210.00 | 213.30 | 224.20 | 0.00 | - | 4 | 3 | 64.11% |
| SMCI240816P01090000 | 2024-05-23 12:12PM EDT | 2024-08-16 | 257.10 | 252.20 | 259.00 | 0.00 | - | 2 | 7 | 68.91% |
| SMCI241115P01090000 | 2024-05-16 2:08PM EDT | 2024-11-15 | 279.10 | 293.50 | 304.50 | 0.00 | - | 1 | 14 | 66.38% |
| SMCI250117P01090000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 367.97 | 309.70 | 319.40 | 0.00 | - | 1 | 24 | 62.41% |
| SMCI260116P01090000 | 2024-05-16 11:06AM EDT | 2026-01-16 | 371.35 | 392.20 | 402.30 | 0.00 | - | 1 | 3 | 57.47% |
© 2024 Yahoo. Todos los derechos reservados.