U.S. markets open in 5 hours 26 minutes
F S&P 500
5,329.00 +7.50 (+0.14%) F Dow Jones
39,180.00 +23.00 (+0.06%) F Nasdaq
18,921.50 +45.50 (+0.24%) E-mini Russell 2000 Index Futur
2,084.70 +8.20 (+0.39%) Petróleo
78.83 +1.11 (+1.43%) Oro
2,344.60 +10.10 (+0.43%)
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
Antes de la apertura del mercado:
Precio de ejercicio:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00400000 | 2024-05-01 11:20AM EDT | 2024-05-31 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240607C00400000 | 2024-05-23 1:00PM EDT | 2024-06-07 | 489.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240621C00400000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 534.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00400000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 485.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240816C00400000 | 2024-05-24 1:50PM EDT | 2024-08-16 | 500.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240920C00400000 | 2024-05-22 10:42AM EDT | 2024-09-20 | 518.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00400000 | 2024-05-20 2:47PM EDT | 2024-11-15 | 522.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00400000 | 2024-05-17 9:31AM EDT | 2025-01-17 | 550.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00400000 | 2024-05-14 12:39PM EDT | 2025-03-21 | 459.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00400000 | 2024-05-24 3:23PM EDT | 2025-06-20 | 534.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00400000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 571.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00400000 | 2024-05-23 9:50AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SMCI240607P00400000 | 2024-05-24 2:19PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240614P00400000 | 2024-05-09 1:59PM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240621P00400000 | 2024-05-24 2:14PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SMCI240628P00400000 | 2024-05-21 9:39AM EDT | 2024-06-28 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMCI240719P00400000 | 2024-05-23 2:46PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMCI240816P00400000 | 2024-05-24 10:31AM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMCI240920P00400000 | 2024-05-22 11:50AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI241115P00400000 | 2024-05-24 10:27AM EDT | 2024-11-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI250117P00400000 | 2024-05-24 3:15PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SMCI250321P00400000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250620P00400000 | 2024-05-15 1:05PM EDT | 2025-06-20 | 24.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMCI260116P00400000 | 2024-05-24 3:04PM EDT | 2026-01-16 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.