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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00640000 | 2024-05-24 2:14PM EDT | 2024-05-31 | 258.65 | 241.70 | 247.60 | +74.65 | +40.57% | 1 | 2 | 147.51% |
| SMCI240607C00640000 | 2024-05-06 11:25AM EDT | 2024-06-07 | 190.10 | 243.60 | 249.10 | 0.00 | - | 4 | 2 | 108.28% |
| SMCI240614C00640000 | 2024-05-08 10:32AM EDT | 2024-06-14 | 208.19 | 242.70 | 253.00 | 0.00 | - | - | 1 | 93.24% |
| SMCI240621C00640000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 195.00 | 247.00 | 252.80 | 0.00 | - | 2 | 32 | 87.03% |
| SMCI240719C00640000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 294.00 | 258.00 | 264.80 | 0.00 | - | 4 | 15 | 80.91% |
| SMCI240816C00640000 | 2024-05-22 2:54PM EDT | 2024-08-16 | 265.09 | 276.30 | 284.10 | 0.00 | - | 1 | 12 | 85.93% |
| SMCI240920C00640000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 220.06 | 288.20 | 293.30 | 0.00 | - | 2 | 2 | 80.28% |
| SMCI241115C00640000 | 2024-05-23 3:43PM EDT | 2024-11-15 | 286.29 | 308.60 | 316.90 | 0.00 | - | 3 | 4 | 79.53% |
| SMCI250117C00640000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 339.00 | 326.90 | 336.30 | 0.00 | - | 2 | 107 | 77.56% |
| SMCI250620C00640000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 304.91 | 372.10 | 383.30 | 0.00 | - | - | 0 | 77.89% |
| SMCI260116C00640000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 417.00 | 419.80 | 431.30 | 0.00 | - | 1 | 26 | 77.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00640000 | 2024-05-23 3:46PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.45 | 0.00 | - | 29 | 190 | 125.49% |
| SMCI240607P00640000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 2.30 | 0.60 | 1.10 | 0.00 | - | 7 | 47 | 90.28% |
| SMCI240614P00640000 | 2024-05-23 2:23PM EDT | 2024-06-14 | 3.70 | 1.40 | 2.55 | 0.00 | - | 2 | 27 | 81.19% |
| SMCI240621P00640000 | 2024-05-24 1:15PM EDT | 2024-06-21 | 3.25 | 2.80 | 3.10 | -3.20 | -49.61% | 1 | 1,424 | 74.38% |
| SMCI240628P00640000 | 2024-05-24 12:31PM EDT | 2024-06-28 | 6.20 | 3.40 | 5.30 | -0.80 | -11.43% | 2 | 14 | 71.36% |
| SMCI240719P00640000 | 2024-05-24 1:49PM EDT | 2024-07-19 | 11.00 | 10.60 | 11.10 | -4.50 | -29.03% | 51 | 613 | 69.82% |
| SMCI240816P00640000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 25.50 | 24.90 | 26.10 | -4.50 | -15.00% | 3 | 91 | 74.71% |
| SMCI240920P00640000 | 2024-05-24 2:35PM EDT | 2024-09-20 | 35.52 | 35.00 | 36.50 | +2.52 | +7.64% | 25 | 18 | 71.34% |
| SMCI241115P00640000 | 2024-05-24 2:35PM EDT | 2024-11-15 | 53.62 | 51.80 | 55.10 | +3.62 | +7.24% | 25 | 93 | 70.11% |
| SMCI250117P00640000 | 2024-05-24 1:18PM EDT | 2025-01-17 | 67.31 | 66.10 | 67.80 | -0.54 | -0.80% | 5 | 107 | 67.07% |
| SMCI250321P00640000 | 2024-05-23 1:28PM EDT | 2025-03-21 | 82.85 | 80.60 | 85.00 | 0.00 | - | 2 | 7 | 66.71% |
| SMCI250620P00640000 | 2024-05-23 10:06AM EDT | 2025-06-20 | 92.20 | 96.70 | 101.70 | 0.00 | - | 50 | 697 | 64.73% |
| SMCI260116P00640000 | 2024-05-16 10:07AM EDT | 2026-01-16 | 119.50 | 128.60 | 135.50 | 0.00 | - | 4 | 39 | 62.25% |
© 2024 Yahoo. Todos los derechos reservados.