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:
Golpe:830.00
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00830000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 77.39 | 74.90 | 80.80 | -16.01 | -17.14% | 20 | 102 | 97.57% |
| SMCI240531C00830000 | 2024-05-17 12:34PM EDT | 2024-05-31 | 87.00 | 84.40 | 87.40 | -22.24 | -20.36% | 7 | 45 | 80.36% |
| SMCI240607C00830000 | 2024-05-16 12:19PM EDT | 2024-06-07 | 121.25 | 89.50 | 95.30 | 0.00 | - | 12 | 22 | 73.66% |
| SMCI240614C00830000 | 2024-05-17 9:57AM EDT | 2024-06-14 | 117.20 | 98.00 | 105.20 | +21.30 | +22.21% | 1 | 10 | 73.99% |
| SMCI240621C00830000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 105.80 | 103.90 | 112.70 | -12.15 | -10.30% | 2 | 370 | 72.71% |
| SMCI240628C00830000 | 2024-05-16 11:04AM EDT | 2024-06-28 | 152.00 | 108.00 | 115.40 | 0.00 | - | 3 | 18 | 69.33% |
| SMCI240816C00830000 | 2024-05-16 11:50AM EDT | 2024-08-16 | 190.00 | 155.40 | 162.70 | 0.00 | - | 1 | 63 | 75.71% |
| SMCI240920C00830000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 177.00 | 175.30 | 181.70 | -43.63 | -19.78% | 1 | 15 | 74.28% |
| SMCI250117C00830000 | 2024-05-15 1:20PM EDT | 2025-01-17 | 251.50 | 230.00 | 240.30 | +1.50 | +0.60% | 1 | 67 | 74.28% |
| SMCI250321C00830000 | 2024-05-16 12:57PM EDT | 2025-03-21 | 288.00 | 257.40 | 263.90 | 0.00 | - | 1 | 3 | 74.82% |
| SMCI260116C00830000 | 2024-05-16 12:38PM EDT | 2026-01-16 | 373.55 | 343.30 | 354.10 | 0.00 | - | 1 | 30 | 74.95% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00830000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 17.72 | 17.10 | 18.60 | +2.62 | +17.35% | 127 | 198 | 91.96% |
| SMCI240531P00830000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 26.10 | 25.50 | 27.00 | +4.10 | +18.64% | 17 | 185 | 77.34% |
| SMCI240607P00830000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 33.25 | 31.20 | 34.00 | +7.95 | +31.42% | 4 | 15 | 71.08% |
| SMCI240614P00830000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 40.70 | 37.10 | 40.60 | +6.20 | +17.97% | 2 | 22 | 68.42% |
| SMCI240621P00830000 | 2024-05-17 1:21PM EDT | 2024-06-21 | 43.83 | 42.20 | 44.80 | +8.77 | +25.01% | 8 | 557 | 65.72% |
| SMCI240816P00830000 | 2024-05-17 12:11PM EDT | 2024-08-16 | 86.58 | 88.10 | 93.10 | +14.22 | +19.65% | 7 | 37 | 69.30% |
| SMCI240920P00830000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 107.65 | 102.30 | 108.50 | +12.45 | +13.08% | 19 | 22 | 66.44% |
| SMCI250117P00830000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 132.01 | 145.40 | 151.60 | 0.00 | - | 4 | 67 | 63.54% |
| SMCI250321P00830000 | 2024-05-15 10:59AM EDT | 2025-03-21 | 164.78 | 159.90 | 172.00 | 0.00 | - | 1 | 0 | 62.46% |
| SMCI260116P00830000 | 2024-05-15 1:22PM EDT | 2026-01-16 | 216.25 | 217.60 | 229.90 | 0.00 | - | 1 | 8 | 58.28% |
© 2024 Yahoo. Todos los derechos reservados.