U.S. markets open in 5 hours 22 minutes
F S&P 500
5,329.00 +7.50 (+0.14%) F Dow Jones
39,183.00 +26.00 (+0.07%) F Nasdaq
18,921.00 +45.00 (+0.24%) E-mini Russell 2000 Index Futur
2,084.90 +8.40 (+0.40%) Petróleo
78.79 +1.07 (+1.38%) Oro
2,344.30 +9.80 (+0.42%)
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:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00910000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 20.32 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 6.25% |
| SMCI240607C00910000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 35.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| SMCI240614C00910000 | 2024-05-24 2:21PM EDT | 2024-06-14 | 52.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SMCI240621C00910000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 52.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| SMCI240628C00910000 | 2024-05-24 10:30AM EDT | 2024-06-28 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI240705C00910000 | 2024-05-24 1:35PM EDT | 2024-07-05 | 70.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SMCI240719C00910000 | 2024-05-24 2:18PM EDT | 2024-07-19 | 91.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SMCI240816C00910000 | 2024-05-24 3:09PM EDT | 2024-08-16 | 118.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SMCI240920C00910000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI250117C00910000 | 2024-05-23 10:22AM EDT | 2025-01-17 | 215.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SMCI250321C00910000 | 2024-05-17 9:37AM EDT | 2025-03-21 | 258.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI260116C00910000 | 2024-05-23 3:43PM EDT | 2026-01-16 | 294.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00910000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 45.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SMCI240607P00910000 | 2024-05-24 3:34PM EDT | 2024-06-07 | 61.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMCI240614P00910000 | 2024-05-24 11:01AM EDT | 2024-06-14 | 69.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621P00910000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 76.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMCI240628P00910000 | 2024-05-24 12:20PM EDT | 2024-06-28 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240705P00910000 | 2024-05-23 10:34AM EDT | 2024-07-05 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P00910000 | 2024-05-24 1:40PM EDT | 2024-07-19 | 101.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SMCI240816P00910000 | 2024-05-21 11:39AM EDT | 2024-08-16 | 120.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P00910000 | 2024-05-24 1:56PM EDT | 2024-09-20 | 147.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250117P00910000 | 2024-05-24 11:42AM EDT | 2025-01-17 | 200.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI250321P00910000 | 2024-05-23 3:53PM EDT | 2025-03-21 | 233.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI260116P00910000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 266.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.