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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00660000 | 2024-05-24 12:54PM EDT | 2024-05-31 | 230.35 | 221.80 | 228.40 | +53.80 | +30.47% | 2 | 1 | 145.36% |
| SMCI240607C00660000 | 2024-05-09 9:50AM EDT | 2024-06-07 | 155.90 | 224.10 | 229.40 | 0.00 | - | 2 | 2 | 102.60% |
| SMCI240614C00660000 | 2024-05-23 9:59AM EDT | 2024-06-14 | 264.80 | 223.40 | 233.70 | 0.00 | - | 1 | 1 | 89.14% |
| SMCI240621C00660000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 159.60 | 228.20 | 233.20 | 0.00 | - | 2 | 38 | 82.93% |
| SMCI240719C00660000 | 2024-05-23 12:28PM EDT | 2024-07-19 | 250.00 | 239.40 | 248.40 | 0.00 | - | 5 | 55 | 78.85% |
| SMCI240816C00660000 | 2024-05-23 10:41AM EDT | 2024-08-16 | 261.52 | 257.40 | 264.60 | 0.00 | - | 1 | 15 | 81.27% |
| SMCI240920C00660000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 254.50 | 272.50 | 278.70 | 0.00 | - | 2 | 1 | 79.06% |
| SMCI241115C00660000 | 2024-04-23 2:38PM EDT | 2024-11-15 | 238.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI250117C00660000 | 2024-05-20 2:26PM EDT | 2025-01-17 | 329.94 | 315.80 | 324.70 | 0.00 | - | 1 | 103 | 77.61% |
| SMCI250321C00660000 | 2024-05-01 12:10PM EDT | 2025-03-21 | 236.00 | 340.90 | 345.70 | 0.00 | - | - | 1 | 78.66% |
| SMCI250620C00660000 | 2024-05-16 1:15PM EDT | 2025-06-20 | 402.50 | 360.20 | 371.40 | 0.00 | - | 1 | 1 | 77.13% |
| SMCI260116C00660000 | 2024-05-23 1:41PM EDT | 2026-01-16 | 411.50 | 411.70 | 421.70 | 0.00 | - | 2 | 14 | 77.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00660000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.40 | -0.35 | -58.33% | 58 | 149 | 117.48% |
| SMCI240607P00660000 | 2024-05-24 11:41AM EDT | 2024-06-07 | 1.66 | 0.95 | 1.30 | -0.79 | -32.24% | 8 | 41 | 86.50% |
| SMCI240614P00660000 | 2024-05-24 1:11PM EDT | 2024-06-14 | 2.85 | 1.95 | 3.20 | -1.35 | -32.14% | 21 | 43 | 78.49% |
| SMCI240621P00660000 | 2024-05-24 3:28PM EDT | 2024-06-21 | 4.13 | 3.80 | 4.10 | -2.77 | -40.14% | 74 | 429 | 72.84% |
| SMCI240628P00660000 | 2024-05-24 1:56PM EDT | 2024-06-28 | 5.63 | 5.20 | 6.40 | -5.27 | -48.35% | 24 | 19 | 70.40% |
| SMCI240705P00660000 | 2024-05-24 2:17PM EDT | 2024-07-05 | 6.80 | 6.00 | 9.00 | 0.00 | - | 2 | - | 68.08% |
| SMCI240719P00660000 | 2024-05-24 2:29PM EDT | 2024-07-19 | 12.90 | 13.10 | 13.60 | -6.85 | -34.68% | 12 | 296 | 68.91% |
| SMCI240816P00660000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 30.08 | 29.30 | 30.60 | -8.42 | -21.87% | 2 | 215 | 74.30% |
| SMCI240920P00660000 | 2024-05-23 1:37PM EDT | 2024-09-20 | 41.40 | 39.90 | 41.90 | 0.00 | - | 8 | 90 | 70.89% |
| SMCI241115P00660000 | 2024-05-24 11:42AM EDT | 2024-11-15 | 63.21 | 58.70 | 61.60 | -6.80 | -9.71% | 1 | 90 | 69.99% |
| SMCI250117P00660000 | 2024-05-24 9:51AM EDT | 2025-01-17 | 80.15 | 73.30 | 75.10 | +7.85 | +10.86% | 2 | 96 | 66.88% |
| SMCI250321P00660000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 106.70 | 88.10 | 92.90 | 0.00 | - | 4 | 23 | 66.44% |
| SMCI250620P00660000 | 2024-05-24 10:56AM EDT | 2025-06-20 | 104.48 | 105.00 | 108.00 | +2.30 | +2.25% | 5 | 63 | 64.10% |
| SMCI260116P00660000 | 2024-05-23 10:14AM EDT | 2026-01-16 | 135.90 | 137.80 | 141.70 | 0.00 | - | 1 | 27 | 61.54% |
© 2024 Yahoo. Todos los derechos reservados.