U.S. markets open in 4 hours 54 minutes
F S&P 500
5,336.50 +15.00 (+0.28%) F Dow Jones
39,182.00 +25.00 (+0.06%) F Nasdaq
18,965.00 +89.00 (+0.47%) E-mini Russell 2000 Index Futur
2,086.20 +9.70 (+0.47%) Petróleo
79.00 +1.28 (+1.65%) Oro
2,341.60 +7.10 (+0.30%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00920000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 17.00 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 6.25% |
| SMCI240607C00920000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 30.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SMCI240614C00920000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 42.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SMCI240621C00920000 | 2024-05-24 3:43PM EDT | 2024-06-21 | 49.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| SMCI240628C00920000 | 2024-05-24 3:07PM EDT | 2024-06-28 | 57.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SMCI240719C00920000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 80.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SMCI240816C00920000 | 2024-05-24 2:04PM EDT | 2024-08-16 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI240920C00920000 | 2024-05-24 11:27AM EDT | 2024-09-20 | 135.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SMCI241115C00920000 | 2024-05-24 2:06PM EDT | 2024-11-15 | 176.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250117C00920000 | 2024-05-24 10:16AM EDT | 2025-01-17 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SMCI250321C00920000 | 2024-05-24 2:52PM EDT | 2025-03-21 | 225.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SMCI250620C00920000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 254.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SMCI260116C00920000 | 2024-05-24 2:55PM EDT | 2026-01-16 | 317.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00920000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 52.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SMCI240607P00920000 | 2024-05-24 3:17PM EDT | 2024-06-07 | 66.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240614P00920000 | 2024-05-24 3:12PM EDT | 2024-06-14 | 74.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240621P00920000 | 2024-05-24 3:28PM EDT | 2024-06-21 | 82.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SMCI240628P00920000 | 2024-05-23 10:32AM EDT | 2024-06-28 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P00920000 | 2024-05-24 9:47AM EDT | 2024-07-19 | 122.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SMCI240816P00920000 | 2024-05-24 1:15PM EDT | 2024-08-16 | 139.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920P00920000 | 2024-05-24 2:38PM EDT | 2024-09-20 | 154.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI241115P00920000 | 2024-05-24 3:36PM EDT | 2024-11-15 | 185.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SMCI250117P00920000 | 2024-05-23 2:05PM EDT | 2025-01-17 | 212.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321P00920000 | 2024-05-22 1:37PM EDT | 2025-03-21 | 219.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00920000 | 2024-05-24 11:43AM EDT | 2025-06-20 | 246.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI260116P00920000 | 2024-05-20 10:14AM EDT | 2026-01-16 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.