U.S. markets open in 2 hours 13 minutes
F S&P 500
5,327.50 +6.00 (+0.11%) F Dow Jones
39,113.00 -44.00 (-0.11%) F Nasdaq
18,922.00 +46.00 (+0.24%) E-mini Russell 2000 Index Futur
2,084.00 +7.50 (+0.36%) Petróleo
78.99 +1.27 (+1.63%) Oro
2,345.90 +11.40 (+0.49%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00680000 | 2024-05-24 10:02AM EDT | 2024-05-31 | 185.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI240607C00680000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 208.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240614C00680000 | 2024-05-16 10:08AM EDT | 2024-06-14 | 261.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI240621C00680000 | 2024-05-24 10:46AM EDT | 2024-06-21 | 217.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SMCI240628C00680000 | 2024-05-21 9:52AM EDT | 2024-06-28 | 226.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI240705C00680000 | 2024-05-24 10:27AM EDT | 2024-07-05 | 213.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240719C00680000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 237.13 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SMCI240816C00680000 | 2024-05-21 11:52AM EDT | 2024-08-16 | 277.49 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SMCI240920C00680000 | 2024-05-23 1:00PM EDT | 2024-09-20 | 267.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SMCI241115C00680000 | 2024-05-21 3:53PM EDT | 2024-11-15 | 304.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00680000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 200.80 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| SMCI250620C00680000 | 2024-05-22 11:47AM EDT | 2025-06-20 | 365.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI260116C00680000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 299.95 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00680000 | 2024-05-24 12:25PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 90 | 186 | 50.00% |
| SMCI240607P00680000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 25.00% |
| SMCI240614P00680000 | 2024-05-23 12:07PM EDT | 2024-06-14 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| SMCI240621P00680000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 26 | 554 | 25.00% |
| SMCI240628P00680000 | 2024-05-24 1:51PM EDT | 2024-06-28 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| SMCI240719P00680000 | 2024-05-24 2:46PM EDT | 2024-07-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 12.50% |
| SMCI240816P00680000 | 2024-05-24 2:13PM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 12.50% |
| SMCI240920P00680000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 46.20 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 6.25% |
| SMCI241115P00680000 | 2024-05-23 2:23PM EDT | 2024-11-15 | 74.50 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 6.25% |
| SMCI250117P00680000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 81.60 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 6.25% |
| SMCI250321P00680000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SMCI250620P00680000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 113.95 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| SMCI260116P00680000 | 2024-05-24 3:54PM EDT | 2026-01-16 | 148.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.