U.S. markets open in 8 hours 34 minutes
F S&P 500
5,329.50 +8.00 (+0.15%) F Dow Jones
39,188.00 +31.00 (+0.08%) F Nasdaq
18,926.25 +50.25 (+0.27%) E-mini Russell 2000 Index Futur
2,084.00 +7.50 (+0.36%) Petróleo
78.87 +1.15 (+1.48%) Oro
2,352.30 +17.80 (+0.76%)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00820000 | 2024-05-24 3:25PM EDT | 2024-05-31 | 73.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SMCI240607C00820000 | 2024-05-24 1:19PM EDT | 2024-06-07 | 85.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240614C00820000 | 2024-05-23 10:44AM EDT | 2024-06-14 | 96.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621C00820000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 99.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMCI240628C00820000 | 2024-05-24 2:14PM EDT | 2024-06-28 | 118.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00820000 | 2024-05-24 2:19PM EDT | 2024-07-19 | 136.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SMCI240816C00820000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 159.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240920C00820000 | 2024-05-24 10:18AM EDT | 2024-09-20 | 174.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00820000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 213.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00820000 | 2024-05-24 3:05PM EDT | 2025-01-17 | 237.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250321C00820000 | 2024-05-15 11:20AM EDT | 2025-03-21 | 267.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00820000 | 2024-05-24 10:19AM EDT | 2025-06-20 | 285.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI260116C00820000 | 2024-05-16 2:13PM EDT | 2026-01-16 | 376.60 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00820000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| SMCI240607P00820000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 18.00 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| SMCI240614P00820000 | 2024-05-24 2:48PM EDT | 2024-06-14 | 26.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SMCI240621P00820000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SMCI240628P00820000 | 2024-05-24 10:51AM EDT | 2024-06-28 | 38.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SMCI240705P00820000 | 2024-05-24 11:52AM EDT | 2024-07-05 | 49.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SMCI240719P00820000 | 2024-05-24 1:43PM EDT | 2024-07-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SMCI240816P00820000 | 2024-05-23 1:45PM EDT | 2024-08-16 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI240920P00820000 | 2024-05-22 2:43PM EDT | 2024-09-20 | 109.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI241115P00820000 | 2024-05-24 9:39AM EDT | 2024-11-15 | 143.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250117P00820000 | 2024-05-24 10:51AM EDT | 2025-01-17 | 144.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250321P00820000 | 2024-05-23 2:08PM EDT | 2025-03-21 | 172.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI250620P00820000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 192.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI260116P00820000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 220.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.