Mercados españoles abiertos en 3 hrs 4 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.455,49 +380,80 (+0,95%) Dólar/Euro
1,0747 -0,0002 (-0,02%) Petróleo Brent
86,72 +0,48 (+0,56%) Bitcoin EUR
56.665,02 -2.043,89 (-3,48%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241220C00440000 | 2024-06-27 11:18AM EDT | 440.00 | 455.00 | 416.10 | 426.80 | 0.00 | - | - | 3 | 86.10% |
| SMCI241220C00450000 | 2024-06-28 1:46PM EDT | 450.00 | 421.44 | 407.80 | 418.90 | 0.00 | - | 2 | 8 | 85.79% |
| SMCI241220C00460000 | 2024-06-25 1:04PM EDT | 460.00 | 413.10 | 399.60 | 410.60 | 0.00 | - | - | 3 | 85.24% |
| SMCI241220C00480000 | 2024-07-02 2:35PM EDT | 480.00 | 384.60 | 383.40 | 395.30 | -16.20 | -4.04% | 4 | 1 | 84.67% |
| SMCI241220C00490000 | 2024-06-25 12:33PM EDT | 490.00 | 395.50 | 375.50 | 386.20 | 0.00 | - | - | 1 | 83.68% |
| SMCI241220C00500000 | 2024-06-25 12:35PM EDT | 500.00 | 385.20 | 367.60 | 378.20 | 0.00 | - | - | 3 | 83.16% |
| SMCI241220C00520000 | 2024-06-25 1:04PM EDT | 520.00 | 366.80 | 354.80 | 361.30 | 0.00 | - | - | 2 | 82.81% |
| SMCI241220C00540000 | 2024-06-25 12:41PM EDT | 540.00 | 356.90 | 337.50 | 347.30 | 0.00 | - | - | 3 | 81.53% |
| SMCI241220C00560000 | 2024-06-25 12:47PM EDT | 560.00 | 341.60 | 325.40 | 332.40 | 0.00 | - | - | 3 | 81.64% |
| SMCI241220C00580000 | 2024-07-02 2:36PM EDT | 580.00 | 309.40 | 311.50 | 316.60 | -13.30 | -4.12% | 4 | 2 | 80.49% |
| SMCI241220C00600000 | 2024-07-02 2:32PM EDT | 600.00 | 296.90 | 298.00 | 305.10 | -21.70 | -6.81% | 8 | 2 | 80.69% |
| SMCI241220C00620000 | 2024-06-25 12:37PM EDT | 620.00 | 301.10 | 284.80 | 293.80 | 0.00 | - | - | 1 | 80.75% |
| SMCI241220C00640000 | 2024-06-28 3:43PM EDT | 640.00 | 282.13 | 272.20 | 279.40 | 0.00 | - | 10 | 11 | 79.80% |
| SMCI241220C00660000 | 2024-06-28 11:41AM EDT | 660.00 | 279.40 | 260.10 | 266.40 | 0.00 | - | 2 | 7 | 79.21% |
| SMCI241220C00680000 | 2024-06-25 12:35PM EDT | 680.00 | 263.50 | 248.40 | 255.20 | 0.00 | - | - | 1 | 79.03% |
| SMCI241220C00700000 | 2024-06-28 11:22AM EDT | 700.00 | 253.00 | 237.10 | 246.10 | 0.00 | - | 1 | 3 | 79.29% |
| SMCI241220C00760000 | 2024-06-27 12:54PM EDT | 760.00 | 237.49 | 204.40 | 209.50 | 0.00 | - | - | 1 | 76.83% |
| SMCI241220C00780000 | 2024-07-01 10:44AM EDT | 780.00 | 182.00 | 196.20 | 200.50 | 0.00 | - | 9 | 6 | 77.10% |
| SMCI241220C00800000 | 2024-07-01 11:11AM EDT | 800.00 | 175.80 | 186.90 | 195.70 | 0.00 | - | 6 | 2 | 77.90% |
| SMCI241220C00820000 | 2024-07-02 11:59AM EDT | 820.00 | 179.20 | 178.30 | 187.50 | +10.20 | +6.04% | 14 | 14 | 77.89% |
| SMCI241220C00840000 | 2024-07-02 11:59AM EDT | 840.00 | 171.20 | 172.10 | 179.50 | +14.20 | +9.04% | 15 | 14 | 78.31% |
| SMCI241220C00860000 | 2024-07-02 1:31PM EDT | 860.00 | 160.70 | 164.40 | 171.70 | +4.70 | +3.01% | 1 | 54 | 78.27% |
| SMCI241220C00880000 | 2024-06-28 12:13PM EDT | 880.00 | 163.20 | 154.60 | 162.20 | 0.00 | - | 22 | 27 | 77.25% |
| SMCI241220C00900000 | 2024-07-02 10:55AM EDT | 900.00 | 156.00 | 147.30 | 159.00 | +19.40 | +14.20% | 3 | 13 | 78.04% |
| SMCI241220C00920000 | 2024-07-02 3:24PM EDT | 920.00 | 142.25 | 143.20 | 146.10 | -21.15 | -12.94% | 7 | 25 | 77.26% |
| SMCI241220C00940000 | 2024-06-28 10:38AM EDT | 940.00 | 158.80 | 135.90 | 143.80 | 0.00 | - | 32 | 16 | 77.97% |
| SMCI241220C00960000 | 2024-06-28 12:04PM EDT | 960.00 | 140.00 | 125.90 | 137.20 | 0.00 | - | 1 | 9 | 77.03% |
| SMCI241220C00980000 | 2024-07-01 10:08AM EDT | 980.00 | 111.00 | 121.50 | 130.20 | 0.00 | - | 1 | 3 | 77.11% |
| SMCI241220C01000000 | 2024-07-02 3:10PM EDT | 1,000.00 | 116.41 | 114.70 | 124.50 | +1.41 | +1.23% | 21 | 48 | 76.83% |
| SMCI241220C01020000 | 2024-06-28 2:55PM EDT | 1,020.00 | 119.34 | 109.60 | 115.90 | 0.00 | - | 1 | 3 | 76.17% |
| SMCI241220C01040000 | 2024-07-01 10:45AM EDT | 1,040.00 | 99.50 | 104.20 | 116.40 | 0.00 | - | 2 | 3 | 77.34% |
| SMCI241220C01060000 | 2024-07-01 11:19AM EDT | 1,060.00 | 100.80 | 103.80 | 108.90 | 0.00 | - | 7 | 8 | 77.76% |
| SMCI241220C01080000 | 2024-06-26 3:48PM EDT | 1,080.00 | 99.70 | 99.10 | 102.70 | 0.00 | - | - | 10 | 77.41% |
| SMCI241220C01100000 | 2024-07-02 10:27AM EDT | 1,100.00 | 96.95 | 94.80 | 97.10 | +10.76 | +12.48% | 1 | 3 | 77.19% |
| SMCI241220C01120000 | 2024-07-02 3:24PM EDT | 1,120.00 | 90.40 | 90.40 | 93.60 | +7.00 | +8.39% | 7 | 12 | 77.32% |
| SMCI241220C01140000 | 2024-07-02 3:58PM EDT | 1,140.00 | 87.84 | 84.60 | 89.30 | -10.26 | -10.46% | 45 | 1 | 76.86% |
| SMCI241220C01160000 | 2024-07-01 10:42AM EDT | 1,160.00 | 75.00 | 82.60 | 86.30 | 0.00 | - | 1 | 14 | 77.50% |
| SMCI241220C01180000 | 2024-07-02 2:23PM EDT | 1,180.00 | 79.10 | 79.30 | 81.40 | -7.90 | -9.08% | 2 | 1 | 77.31% |
| SMCI241220C01200000 | 2024-07-02 11:33AM EDT | 1,200.00 | 81.80 | 75.80 | 77.60 | -1.40 | -1.68% | 1 | 1 | 77.25% |
| SMCI241220C01240000 | 2024-07-02 11:47AM EDT | 1,240.00 | 70.86 | 66.00 | 71.80 | +0.26 | +0.37% | 3 | 2 | 76.65% |
| SMCI241220C01260000 | 2024-06-27 12:35PM EDT | 1,260.00 | 81.50 | 65.50 | 68.40 | 0.00 | - | - | 3 | 77.20% |
| SMCI241220C01280000 | 2024-06-28 1:03PM EDT | 1,280.00 | 65.10 | 61.20 | 66.60 | 0.00 | - | 5 | 3 | 77.14% |
| SMCI241220C01300000 | 2024-07-01 3:04PM EDT | 1,300.00 | 55.43 | 61.00 | 63.00 | 0.00 | - | 7 | 598 | 77.59% |
| SMCI241220C01320000 | 2024-06-28 1:03PM EDT | 1,320.00 | 59.60 | 54.50 | 61.40 | 0.00 | - | 6 | 3 | 76.88% |
| SMCI241220C01340000 | 2024-07-01 9:48AM EDT | 1,340.00 | 46.00 | 56.00 | 57.80 | 0.00 | - | 2 | 4 | 77.66% |
| SMCI241220C01360000 | 2024-07-02 11:15AM EDT | 1,360.00 | 57.62 | 52.70 | 56.00 | +8.47 | +17.23% | 3 | 7 | 77.61% |
Opciones de ventapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241220P00440000 | 2024-06-28 1:00PM EDT | 440.00 | 13.84 | 11.10 | 14.40 | 0.00 | - | 16 | 12 | 71.36% |
| SMCI241220P00450000 | 2024-07-01 12:12PM EDT | 450.00 | 16.00 | 13.30 | 14.40 | 0.00 | - | 2 | 33 | 70.85% |
| SMCI241220P00470000 | 2024-06-26 3:27PM EDT | 470.00 | 19.28 | 16.10 | 17.30 | 0.00 | - | - | 4 | 70.41% |
| SMCI241220P00480000 | 2024-06-24 3:52PM EDT | 480.00 | 22.60 | 17.70 | 18.90 | 0.00 | - | - | 21 | 70.24% |
| SMCI241220P00490000 | 2024-06-28 12:46PM EDT | 490.00 | 21.80 | 19.40 | 20.80 | 0.00 | - | 12 | 39 | 70.18% |
| SMCI241220P00500000 | 2024-07-02 1:15PM EDT | 500.00 | 22.70 | 21.20 | 22.40 | -2.30 | -9.20% | 3 | 255 | 69.90% |
| SMCI241220P00520000 | 2024-07-01 10:10AM EDT | 520.00 | 34.50 | 25.20 | 26.50 | 0.00 | - | 5 | 55 | 69.71% |
| SMCI241220P00540000 | 2024-07-01 11:24AM EDT | 540.00 | 35.00 | 29.60 | 31.00 | 0.00 | - | 14 | 62 | 69.48% |
| SMCI241220P00560000 | 2024-07-01 10:35AM EDT | 560.00 | 44.20 | 34.70 | 37.40 | 0.00 | - | 25 | 26 | 69.92% |
| SMCI241220P00580000 | 2024-07-01 10:41AM EDT | 580.00 | 50.20 | 40.10 | 41.40 | 0.00 | - | 50 | 109 | 69.17% |
| SMCI241220P00600000 | 2024-07-02 10:19AM EDT | 600.00 | 48.10 | 46.00 | 47.20 | -9.40 | -16.35% | 2 | 8 | 68.97% |
| SMCI241220P00620000 | 2024-07-01 10:23AM EDT | 620.00 | 53.14 | 52.40 | 53.60 | -11.66 | -17.99% | 1 | 5 | 68.82% |
| SMCI241220P00640000 | 2024-07-02 11:11AM EDT | 640.00 | 58.65 | 59.20 | 60.60 | +5.53 | +10.41% | 2 | 68 | 68.68% |
| SMCI241220P00660000 | 2024-07-02 11:48AM EDT | 660.00 | 68.50 | 66.70 | 69.60 | +10.22 | +17.54% | 1 | 51 | 69.04% |
| SMCI241220P00680000 | 2024-07-02 2:36PM EDT | 680.00 | 76.60 | 74.50 | 77.60 | -15.10 | -16.47% | 4 | 3 | 68.91% |
| SMCI241220P00700000 | 2024-07-01 1:01PM EDT | 700.00 | 92.40 | 82.10 | 86.60 | 0.00 | - | 17 | 61 | 68.74% |
| SMCI241220P00720000 | 2024-07-02 11:15AM EDT | 720.00 | 92.09 | 89.70 | 95.50 | -10.55 | -10.28% | 4 | 16 | 68.32% |
| SMCI241220P00740000 | 2024-07-02 11:16AM EDT | 740.00 | 100.95 | 98.90 | 104.10 | +0.95 | +0.95% | 1 | 4 | 68.01% |
| SMCI241220P00760000 | 2024-07-01 11:40AM EDT | 760.00 | 121.00 | 109.50 | 112.60 | 0.00 | - | 3 | 5 | 67.81% |
| SMCI241220P00780000 | 2024-06-27 3:27PM EDT | 780.00 | 108.75 | 119.90 | 123.30 | 0.00 | - | - | 17 | 67.87% |
| SMCI241220P00800000 | 2024-07-02 10:05AM EDT | 800.00 | 136.00 | 131.00 | 134.10 | -9.31 | -6.41% | 1 | 85 | 67.91% |
| SMCI241220P00820000 | 2024-07-02 12:07PM EDT | 820.00 | 147.70 | 141.70 | 146.10 | -3.92 | -2.59% | 3 | 12 | 67.95% |
| SMCI241220P00840000 | 2024-07-02 12:07PM EDT | 840.00 | 159.40 | 152.90 | 157.10 | +4.90 | +3.17% | 3 | 69 | 67.68% |
| SMCI241220P00860000 | 2024-07-02 12:07PM EDT | 860.00 | 171.40 | 165.90 | 169.30 | +11.40 | +7.12% | 5 | 5 | 67.91% |
| SMCI241220P00880000 | 2024-07-01 11:23AM EDT | 880.00 | 192.30 | 178.10 | 181.70 | 0.00 | - | 4 | 20 | 67.83% |
| SMCI241220P00900000 | 2024-06-28 12:33PM EDT | 900.00 | 196.00 | 188.00 | 194.60 | 0.00 | - | 17 | 23 | 67.20% |
| SMCI241220P00920000 | 2024-06-24 2:57PM EDT | 920.00 | 216.40 | 202.60 | 207.70 | 0.00 | - | - | 1 | 67.49% |
| SMCI241220P00940000 | 2024-06-26 3:46PM EDT | 940.00 | 227.25 | 215.60 | 221.00 | 0.00 | - | - | 1 | 67.32% |
| SMCI241220P00960000 | 2024-06-26 3:18PM EDT | 960.00 | 242.20 | 229.10 | 238.60 | 0.00 | - | - | 4 | 68.06% |
| SMCI241220P01000000 | 2024-06-28 3:59PM EDT | 1,000.00 | 273.12 | 258.00 | 263.00 | 0.00 | - | 1 | 1 | 67.19% |
© 2024 Yahoo. Todos los derechos reservados.