Mercados españoles abiertos en 5 hrs 49 min
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.600,42 -120,05 (-0,31%) Dólar/Euro
1,0740 -0,0002 (-0,02%) Petróleo Brent
82,03 -0,72 (-0,87%) Bitcoin EUR
61.994,81 -1.567,75 (-2,47%)
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 comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00370000 | 2024-06-11 9:33AM EDT | 370.00 | 405.80 | 498.90 | 503.60 | +405.80 | - | - | 1 | 592.19% |
| SMCI240614C00380000 | 2024-06-11 10:31AM EDT | 380.00 | 396.50 | 488.90 | 493.60 | 0.00 | - | 2 | 1 | 574.61% |
| SMCI240614C00430000 | 2024-06-10 10:43AM EDT | 430.00 | 370.00 | 439.00 | 443.70 | +370.00 | - | - | 1 | 520.70% |
| SMCI240614C00450000 | 2024-05-31 12:18PM EDT | 450.00 | 314.90 | 419.00 | 423.70 | 0.00 | - | 2 | 1 | 489.45% |
| SMCI240614C00500000 | 2024-06-13 2:02PM EDT | 500.00 | 380.12 | 369.00 | 373.70 | +109.07 | +40.24% | 8 | 20 | 416.80% |
| SMCI240614C00510000 | 2024-06-11 11:43AM EDT | 510.00 | 263.08 | 359.00 | 363.70 | 0.00 | - | 8 | 9 | 403.13% |
| SMCI240614C00515000 | 2024-06-10 12:32PM EDT | 515.00 | 274.58 | 354.00 | 358.70 | +274.58 | - | - | 2 | 396.48% |
| SMCI240614C00520000 | 2024-06-13 2:02PM EDT | 520.00 | 360.14 | 349.00 | 353.70 | +103.51 | +40.33% | 7 | 8 | 389.84% |
| SMCI240614C00522500 | 2024-06-10 2:12PM EDT | 522.50 | 273.00 | 346.50 | 351.20 | +273.00 | - | - | 0 | 386.33% |
| SMCI240614C00547500 | 2024-06-12 10:39AM EDT | 547.50 | 247.00 | 321.50 | 326.20 | +247.00 | - | - | 0 | 353.91% |
| SMCI240614C00560000 | 2024-06-06 11:47AM EDT | 560.00 | 218.00 | 309.00 | 313.70 | 0.00 | - | 2 | 2 | 338.28% |
| SMCI240614C00570000 | 2024-06-13 9:30AM EDT | 570.00 | 215.87 | 299.00 | 303.70 | -11.09 | -4.89% | 2 | 2 | 325.78% |
| SMCI240614C00572500 | 2024-06-10 2:55PM EDT | 572.50 | 224.00 | 296.50 | 301.20 | +224.00 | - | - | 1 | 322.66% |
| SMCI240614C00580000 | 2024-06-07 10:59AM EDT | 580.00 | 195.57 | 289.00 | 293.70 | 0.00 | - | 1 | 1 | 313.67% |
| SMCI240614C00587500 | 2024-06-10 9:37AM EDT | 587.50 | 175.40 | 281.50 | 286.20 | 0.00 | - | 1 | 1 | 304.69% |
| SMCI240614C00595000 | 2024-06-11 3:28PM EDT | 595.00 | 175.00 | 274.10 | 278.70 | +175.00 | - | - | 2 | 302.15% |
| SMCI240614C00600000 | 2024-06-13 10:08AM EDT | 600.00 | 215.55 | 269.40 | 273.70 | +27.10 | +14.38% | 6 | 18 | 311.72% |
| SMCI240614C00610000 | 2024-05-28 10:45AM EDT | 610.00 | 293.86 | 259.10 | 263.70 | 0.00 | - | 1 | 1 | 284.38% |
| SMCI240614C00620000 | 2024-05-29 1:42PM EDT | 620.00 | 225.26 | 249.10 | 253.70 | 0.00 | - | 2 | 2 | 272.66% |
| SMCI240614C00630000 | 2024-06-13 9:57AM EDT | 630.00 | 163.00 | 239.20 | 243.80 | +8.00 | +5.16% | 1 | 7 | 270.90% |
| SMCI240614C00640000 | 2024-06-13 10:20AM EDT | 640.00 | 168.75 | 229.10 | 233.80 | +20.75 | +14.02% | 2 | 8 | 254.69% |
| SMCI240614C00647500 | 2024-06-12 1:20PM EDT | 647.50 | 134.50 | 221.60 | 226.30 | +134.50 | - | - | 1 | 246.09% |
| SMCI240614C00650000 | 2024-06-13 1:51PM EDT | 650.00 | 227.07 | 219.10 | 223.80 | +105.57 | +86.89% | 7 | 12 | 243.16% |
| SMCI240614C00655000 | 2024-06-10 12:17PM EDT | 655.00 | 136.26 | 214.10 | 218.80 | 0.00 | - | 1 | 0 | 237.50% |
| SMCI240614C00657500 | 2024-06-10 10:04AM EDT | 657.50 | 114.50 | 211.60 | 216.30 | +114.50 | - | - | 1 | 234.77% |
| SMCI240614C00660000 | 2024-06-13 11:57AM EDT | 660.00 | 202.48 | 209.20 | 213.80 | +81.48 | +67.34% | 1 | 10 | 235.94% |
| SMCI240614C00665000 | 2024-06-13 10:08AM EDT | 665.00 | 147.66 | 204.10 | 208.80 | +10.16 | +7.39% | 1 | 2 | 226.27% |
| SMCI240614C00670000 | 2024-06-13 3:48PM EDT | 670.00 | 203.60 | 199.10 | 203.80 | +85.50 | +72.40% | 2 | 8 | 220.70% |
| SMCI240614C00672500 | 2024-06-06 10:06AM EDT | 672.50 | 104.00 | 196.60 | 201.30 | 0.00 | - | - | 1 | 217.97% |
| SMCI240614C00675000 | 2024-06-05 1:28PM EDT | 675.00 | 133.00 | 194.10 | 198.80 | 0.00 | - | 7 | 5 | 215.14% |
| SMCI240614C00677500 | 2024-06-11 2:59PM EDT | 677.50 | 99.00 | 191.60 | 196.30 | +99.00 | - | - | 2 | 212.31% |
| SMCI240614C00680000 | 2024-06-13 3:42PM EDT | 680.00 | 190.00 | 189.10 | 193.80 | +85.00 | +80.95% | 32 | 11 | 209.57% |
| SMCI240614C00682500 | 2024-06-07 11:02AM EDT | 682.50 | 96.33 | 186.60 | 191.30 | 0.00 | - | 1 | 2 | 206.84% |
| SMCI240614C00685000 | 2024-06-10 10:21AM EDT | 685.00 | 103.00 | 184.20 | 188.80 | 0.00 | - | 2 | 1 | 207.81% |
| SMCI240614C00687500 | 2024-06-11 10:02AM EDT | 687.50 | 86.80 | 181.80 | 186.30 | 0.00 | - | 2 | 1 | 208.50% |
| SMCI240614C00690000 | 2024-06-13 2:10PM EDT | 690.00 | 190.51 | 179.30 | 183.80 | +88.38 | +86.54% | 10 | 19 | 205.66% |
| SMCI240614C00692500 | 2024-06-10 9:53AM EDT | 692.50 | 68.30 | 176.70 | 181.30 | 0.00 | - | 2 | 5 | 199.61% |
| SMCI240614C00695000 | 2024-06-06 3:12PM EDT | 695.00 | 91.00 | 174.20 | 178.80 | 0.00 | - | 2 | 5 | 196.78% |
| SMCI240614C00697500 | 2024-06-06 10:18AM EDT | 697.50 | 69.50 | 171.70 | 176.40 | 0.00 | - | 2 | 4 | 197.27% |
| SMCI240614C00700000 | 2024-06-13 1:37PM EDT | 700.00 | 167.50 | 169.20 | 173.80 | +97.40 | +138.94% | 16 | 99 | 191.31% |
| SMCI240614C00702500 | 2024-06-13 2:10PM EDT | 702.50 | 177.23 | 166.70 | 171.40 | +69.23 | +64.10% | 14 | 3 | 191.80% |
| SMCI240614C00705000 | 2024-06-11 10:31AM EDT | 705.00 | 77.30 | 164.20 | 168.90 | 0.00 | - | 2 | 6 | 188.96% |
| SMCI240614C00707500 | 2024-06-12 3:22PM EDT | 707.50 | 76.00 | 161.70 | 166.40 | 0.00 | - | 3 | 7 | 186.23% |
| SMCI240614C00710000 | 2024-06-13 3:41PM EDT | 710.00 | 160.50 | 159.20 | 163.90 | +70.50 | +78.33% | 8 | 33 | 183.50% |
| SMCI240614C00712500 | 2024-06-13 3:54PM EDT | 712.50 | 169.10 | 156.70 | 161.40 | +109.10 | +181.83% | 10 | 5 | 180.66% |
| SMCI240614C00715000 | 2024-06-13 1:50PM EDT | 715.00 | 160.49 | 154.30 | 158.90 | +92.79 | +137.06% | 4 | 37 | 180.76% |
| SMCI240614C00717500 | 2024-06-13 1:45PM EDT | 717.50 | 155.80 | 151.70 | 156.40 | +84.40 | +118.21% | 2 | 0 | 175.20% |
| SMCI240614C00720000 | 2024-06-13 3:30PM EDT | 720.00 | 142.10 | 149.30 | 153.90 | +83.10 | +140.85% | 21 | 48 | 175.20% |
| SMCI240614C00722500 | 2024-06-13 1:47PM EDT | 722.50 | 148.90 | 146.80 | 151.40 | +74.50 | +100.13% | 2 | 1 | 172.46% |
| SMCI240614C00725000 | 2024-06-10 10:44AM EDT | 725.00 | 77.70 | 144.30 | 149.00 | 0.00 | - | 3 | 24 | 172.17% |
| SMCI240614C00727500 | 2024-06-13 3:57PM EDT | 727.50 | 145.00 | 141.80 | 146.50 | +87.03 | +150.13% | 4 | 1 | 169.43% |
| SMCI240614C00730000 | 2024-06-13 3:30PM EDT | 730.00 | 132.20 | 139.30 | 144.00 | +82.20 | +164.40% | 63 | 35 | 166.60% |
| SMCI240614C00732500 | 2024-06-13 11:09AM EDT | 732.50 | 110.13 | 136.80 | 141.50 | +58.13 | +111.79% | 3 | 1 | 163.87% |
| SMCI240614C00735000 | 2024-06-10 10:38AM EDT | 735.00 | 70.60 | 134.30 | 139.00 | 0.00 | - | 11 | 9 | 161.04% |
| SMCI240614C00737500 | 2024-06-06 10:17AM EDT | 737.50 | 47.30 | 132.10 | 136.50 | 0.00 | - | - | 15 | 164.55% |
| SMCI240614C00740000 | 2024-06-13 3:53PM EDT | 740.00 | 140.00 | 129.70 | 134.00 | +104.80 | +297.73% | 54 | 112 | 163.57% |
| SMCI240614C00742500 | 2024-06-13 3:54PM EDT | 742.50 | 138.50 | 127.20 | 131.50 | +97.67 | +239.21% | 4 | 5 | 160.74% |
| SMCI240614C00745000 | 2024-06-13 11:32AM EDT | 745.00 | 104.12 | 124.90 | 129.10 | +71.87 | +222.85% | 17 | 79 | 162.89% |
| SMCI240614C00747500 | 2024-06-13 3:57PM EDT | 747.50 | 125.30 | 121.90 | 126.60 | +87.00 | +227.15% | 12 | 18 | 151.37% |
| SMCI240614C00750000 | 2024-06-13 3:27PM EDT | 750.00 | 115.10 | 119.40 | 124.10 | +84.10 | +271.29% | 240 | 229 | 148.54% |
| SMCI240614C00755000 | 2024-06-13 3:53PM EDT | 755.00 | 125.30 | 114.80 | 119.10 | +96.40 | +333.56% | 44 | 87 | 149.71% |
| SMCI240614C00760000 | 2024-06-13 3:55PM EDT | 760.00 | 115.40 | 109.50 | 114.20 | +90.30 | +359.76% | 62 | 223 | 140.77% |
| SMCI240614C00765000 | 2024-06-13 1:53PM EDT | 765.00 | 115.41 | 104.60 | 109.20 | +93.41 | +424.59% | 39 | 163 | 136.62% |
| SMCI240614C00770000 | 2024-06-13 3:59PM EDT | 770.00 | 103.10 | 99.70 | 104.30 | +84.19 | +445.21% | 260 | 366 | 133.79% |
| SMCI240614C00775000 | 2024-06-13 3:36PM EDT | 775.00 | 90.00 | 95.20 | 99.40 | +73.30 | +438.92% | 241 | 294 | 135.33% |
| SMCI240614C00780000 | 2024-06-13 3:59PM EDT | 780.00 | 92.50 | 90.30 | 94.50 | +78.10 | +542.36% | 497 | 565 | 131.45% |
| SMCI240614C00785000 | 2024-06-13 3:43PM EDT | 785.00 | 86.40 | 85.00 | 89.60 | +74.40 | +620.00% | 392 | 418 | 123.22% |
| SMCI240614C00790000 | 2024-06-13 3:55PM EDT | 790.00 | 86.27 | 80.10 | 84.70 | +75.97 | +737.57% | 702 | 562 | 119.17% |
| SMCI240614C00792500 | 2024-06-13 3:59PM EDT | 792.50 | 82.50 | 78.00 | 82.30 | +72.15 | +697.10% | 241 | 305 | 120.70% |
| SMCI240614C00795000 | 2024-06-13 3:59PM EDT | 795.00 | 80.40 | 75.60 | 79.90 | +71.59 | +812.60% | 789 | 391 | 119.26% |
| SMCI240614C00797500 | 2024-06-13 3:52PM EDT | 797.50 | 81.00 | 73.60 | 77.50 | +72.40 | +841.86% | 345 | 198 | 120.83% |
| SMCI240614C00800000 | 2024-06-13 3:59PM EDT | 800.00 | 73.65 | 72.00 | 74.30 | +66.04 | +867.81% | 6,301 | 2,390 | 119.02% |
| SMCI240614C00802500 | 2024-06-13 3:24PM EDT | 802.50 | 58.30 | 68.60 | 72.70 | +51.10 | +709.72% | 323 | 209 | 115.70% |
| SMCI240614C00805000 | 2024-06-13 3:58PM EDT | 805.00 | 69.34 | 66.10 | 70.30 | +62.74 | +950.61% | 881 | 382 | 113.06% |
| SMCI240614C00807500 | 2024-06-13 3:56PM EDT | 807.50 | 67.00 | 63.80 | 68.00 | +61.00 | +1,016.67% | 402 | 198 | 112.38% |
| SMCI240614C00810000 | 2024-06-13 3:59PM EDT | 810.00 | 66.00 | 61.10 | 65.60 | +60.50 | +1,100.00% | 6,189 | 3,602 | 108.33% |
| SMCI240614C00812500 | 2024-06-13 3:38PM EDT | 812.50 | 60.00 | 58.80 | 63.30 | +54.90 | +1,076.47% | 691 | 264 | 107.42% |
| SMCI240614C00815000 | 2024-06-13 3:59PM EDT | 815.00 | 60.00 | 56.50 | 61.00 | +55.30 | +1,176.60% | 1,139 | 404 | 106.31% |
| SMCI240614C00820000 | 2024-06-13 3:58PM EDT | 820.00 | 57.00 | 53.10 | 56.40 | +53.00 | +1,325.00% | 4,137 | 1,130 | 109.68% |
| SMCI240614C00825000 | 2024-06-13 3:57PM EDT | 825.00 | 50.88 | 48.30 | 51.80 | +47.38 | +1,353.71% | 2,266 | 470 | 104.91% |
| SMCI240614C00830000 | 2024-06-13 3:59PM EDT | 830.00 | 45.00 | 45.00 | 47.60 | +42.04 | +1,420.27% | 4,633 | 1,184 | 107.69% |
| SMCI240614C00832500 | 2024-06-13 3:52PM EDT | 832.50 | 50.80 | 41.50 | 45.50 | +47.95 | +1,682.46% | 600 | 128 | 101.12% |
| SMCI240614C00835000 | 2024-06-13 3:57PM EDT | 835.00 | 42.38 | 40.40 | 43.10 | +39.93 | +1,629.80% | 1,567 | 393 | 102.82% |
| SMCI240614C00837500 | 2024-06-13 3:37PM EDT | 837.50 | 36.05 | 37.90 | 41.50 | +33.65 | +1,402.08% | 406 | 73 | 101.87% |
| SMCI240614C00840000 | 2024-06-13 3:58PM EDT | 840.00 | 39.00 | 35.60 | 39.50 | +36.80 | +1,672.73% | 3,806 | 647 | 99.96% |
| SMCI240614C00842500 | 2024-06-13 3:59PM EDT | 842.50 | 37.00 | 34.70 | 37.60 | +34.71 | +1,515.72% | 915 | 161 | 103.00% |
| SMCI240614C00845000 | 2024-06-13 3:59PM EDT | 845.00 | 33.97 | 32.20 | 35.70 | +31.87 | +1,517.62% | 1,524 | 238 | 100.28% |
| SMCI240614C00847500 | 2024-06-13 3:58PM EDT | 847.50 | 34.00 | 31.00 | 34.00 | +32.10 | +1,689.47% | 876 | 141 | 102.20% |
| SMCI240614C00850000 | 2024-06-13 3:59PM EDT | 850.00 | 31.68 | 29.30 | 32.00 | +30.06 | +1,855.55% | 16,786 | 3,343 | 101.22% |
| SMCI240614C00852500 | 2024-06-13 3:53PM EDT | 852.50 | 35.00 | 26.90 | 30.40 | +33.60 | +2,400.00% | 973 | 374 | 99.08% |
| SMCI240614C00855000 | 2024-06-13 3:59PM EDT | 855.00 | 28.88 | 25.30 | 28.80 | +27.23 | +1,650.30% | 3,593 | 211 | 99.10% |
| SMCI240614C00857500 | 2024-06-13 3:58PM EDT | 857.50 | 27.00 | 23.70 | 27.20 | +25.57 | +1,788.11% | 915 | 73 | 98.80% |
| SMCI240614C00860000 | 2024-06-13 3:59PM EDT | 860.00 | 25.20 | 22.60 | 25.80 | +23.90 | +1,838.46% | 6,410 | 557 | 100.22% |
| SMCI240614C00862500 | 2024-06-13 3:59PM EDT | 862.50 | 23.00 | 20.60 | 24.20 | +22.00 | +2,200.00% | 1,273 | 133 | 98.18% |
| SMCI240614C00865000 | 2024-06-13 3:59PM EDT | 865.00 | 22.50 | 19.40 | 22.70 | +21.65 | +2,547.06% | 3,044 | 203 | 98.40% |
| SMCI240614C00867500 | 2024-06-13 3:59PM EDT | 867.50 | 21.30 | 18.70 | 20.60 | +19.60 | +1,152.94% | 1,739 | 67 | 98.02% |
| SMCI240614C00870000 | 2024-06-13 3:59PM EDT | 870.00 | 18.00 | 18.00 | 20.00 | +17.00 | +1,700.00% | 6,851 | 439 | 101.48% |
| SMCI240614C00872500 | 2024-06-13 3:59PM EDT | 872.50 | 16.70 | 16.40 | 18.60 | +15.70 | +1,570.00% | 1,342 | 74 | 99.94% |
| SMCI240614C00875000 | 2024-06-13 3:59PM EDT | 875.00 | 16.70 | 15.20 | 17.60 | +15.80 | +1,755.56% | 4,502 | 413 | 100.31% |
| SMCI240614C00877500 | 2024-06-13 3:59PM EDT | 877.50 | 15.60 | 14.70 | 16.50 | +14.79 | +1,825.92% | 891 | 49 | 102.03% |
| SMCI240614C00880000 | 2024-06-13 3:59PM EDT | 880.00 | 14.60 | 14.20 | 15.40 | +13.90 | +1,985.71% | 9,080 | 660 | 103.49% |
| SMCI240614C00882500 | 2024-06-13 3:59PM EDT | 882.50 | 12.90 | 13.10 | 14.70 | +12.20 | +1,742.86% | 1,787 | 296 | 104.11% |
| SMCI240614C00885000 | 2024-06-13 3:57PM EDT | 885.00 | 12.97 | 11.70 | 13.90 | +12.22 | +1,629.33% | 2,476 | 306 | 103.33% |
| SMCI240614C00887500 | 2024-06-13 3:58PM EDT | 887.50 | 12.80 | 11.50 | 12.80 | +11.51 | +892.25% | 432 | 36 | 104.85% |
| SMCI240614C00890000 | 2024-06-13 3:59PM EDT | 890.00 | 11.51 | 11.10 | 12.00 | +10.87 | +1,698.44% | 3,025 | 456 | 106.42% |
| SMCI240614C00895000 | 2024-06-13 3:59PM EDT | 895.00 | 10.60 | 9.90 | 10.70 | +9.90 | +1,414.29% | 974 | 118 | 108.61% |
| SMCI240614C00900000 | 2024-06-13 3:59PM EDT | 900.00 | 8.80 | 8.80 | 9.50 | +8.25 | +1,500.00% | 27,679 | 3,600 | 110.51% |
| SMCI240614C00905000 | 2024-06-13 3:59PM EDT | 905.00 | 8.10 | 7.40 | 8.60 | +7.57 | +1,428.30% | 1,805 | 359 | 111.54% |
| SMCI240614C00910000 | 2024-06-13 3:59PM EDT | 910.00 | 7.00 | 6.70 | 7.70 | +6.59 | +1,607.32% | 3,464 | 267 | 114.11% |
| SMCI240614C00915000 | 2024-06-13 3:59PM EDT | 915.00 | 6.45 | 6.00 | 6.90 | +6.05 | +1,512.50% | 1,368 | 314 | 116.36% |
| SMCI240614C00920000 | 2024-06-13 3:59PM EDT | 920.00 | 6.00 | 5.50 | 6.20 | +5.62 | +1,478.95% | 5,345 | 539 | 119.08% |
| SMCI240614C00925000 | 2024-06-13 3:59PM EDT | 925.00 | 5.35 | 4.80 | 5.70 | +5.05 | +1,683.33% | 1,633 | 134 | 121.22% |
| SMCI240614C00930000 | 2024-06-13 3:59PM EDT | 930.00 | 4.60 | 4.40 | 5.10 | +4.35 | +1,740.00% | 1,925 | 476 | 123.63% |
| SMCI240614C00935000 | 2024-06-13 3:59PM EDT | 935.00 | 4.30 | 4.20 | 4.70 | +4.15 | +2,766.66% | 439 | 224 | 127.39% |
| SMCI240614C00940000 | 2024-06-13 3:59PM EDT | 940.00 | 4.34 | 3.90 | 4.30 | +4.14 | +2,070.00% | 707 | 218 | 130.30% |
| SMCI240614C00945000 | 2024-06-13 3:59PM EDT | 945.00 | 3.90 | 3.40 | 4.00 | +3.65 | +1,460.00% | 393 | 145 | 132.28% |
| SMCI240614C00950000 | 2024-06-13 3:59PM EDT | 950.00 | 3.24 | 3.10 | 3.50 | +2.99 | +1,196.00% | 6,009 | 1,223 | 133.76% |
| SMCI240614C00955000 | 2024-06-13 3:58PM EDT | 955.00 | 3.17 | 2.80 | 3.40 | +2.97 | +1,485.00% | 278 | 77 | 137.11% |
| SMCI240614C00960000 | 2024-06-13 3:59PM EDT | 960.00 | 2.95 | 2.70 | 3.10 | +2.73 | +1,240.91% | 804 | 169 | 140.21% |
| SMCI240614C00965000 | 2024-06-13 3:59PM EDT | 965.00 | 2.75 | 2.50 | 2.65 | +2.56 | +1,347.37% | 516 | 84 | 141.33% |
| SMCI240614C00970000 | 2024-06-13 3:59PM EDT | 970.00 | 2.35 | 2.15 | 2.65 | +1.88 | +400.00% | 439 | 134 | 144.09% |
| SMCI240614C00975000 | 2024-06-13 3:59PM EDT | 975.00 | 2.45 | 2.00 | 2.45 | +2.35 | +2,350.00% | 617 | 483 | 146.61% |
| SMCI240614C00980000 | 2024-06-13 3:59PM EDT | 980.00 | 2.25 | 1.80 | 2.30 | +2.11 | +1,507.14% | 428 | 123 | 148.83% |
| SMCI240614C00985000 | 2024-06-13 3:59PM EDT | 985.00 | 1.95 | 1.65 | 2.10 | +1.85 | +1,850.00% | 184 | 33 | 150.73% |
| SMCI240614C00990000 | 2024-06-13 3:59PM EDT | 990.00 | 2.00 | 1.60 | 1.90 | +1.80 | +900.00% | 499 | 213 | 153.22% |
| SMCI240614C00995000 | 2024-06-13 3:59PM EDT | 995.00 | 1.64 | 1.50 | 1.65 | +1.56 | +1,950.00% | 184 | 99 | 154.54% |
| SMCI240614C01000000 | 2024-06-13 3:59PM EDT | 1,000.00 | 1.50 | 1.40 | 1.50 | +1.40 | +1,400.00% | 9,031 | 1,406 | 156.49% |
| SMCI240614C01005000 | 2024-06-13 3:59PM EDT | 1,005.00 | 1.35 | 1.15 | 1.55 | +1.28 | +1,828.57% | 304 | 34 | 158.74% |
| SMCI240614C01010000 | 2024-06-13 3:58PM EDT | 1,010.00 | 1.30 | 1.05 | 1.45 | +1.18 | +983.33% | 281 | 104 | 160.74% |
| SMCI240614C01015000 | 2024-06-13 3:58PM EDT | 1,015.00 | 1.10 | 0.95 | 1.30 | +1.00 | +1,000.00% | 184 | 14 | 161.91% |
| SMCI240614C01020000 | 2024-06-13 3:55PM EDT | 1,020.00 | 1.15 | 0.85 | 1.20 | +1.05 | +1,050.00% | 308 | 171 | 163.38% |
| SMCI240614C01025000 | 2024-06-13 3:58PM EDT | 1,025.00 | 0.95 | 0.80 | 1.05 | +0.79 | +493.75% | 367 | 29 | 164.55% |
| SMCI240614C01030000 | 2024-06-13 3:58PM EDT | 1,030.00 | 0.93 | 0.75 | 1.05 | +0.88 | +1,760.00% | 484 | 189 | 167.77% |
| SMCI240614C01035000 | 2024-06-13 3:59PM EDT | 1,035.00 | 0.85 | 0.75 | 0.95 | +0.65 | +325.00% | 126 | 5 | 170.12% |
| SMCI240614C01040000 | 2024-06-13 3:59PM EDT | 1,040.00 | 0.85 | 0.65 | 0.85 | +0.80 | +1,600.00% | 316 | 100 | 170.56% |
| SMCI240614C01045000 | 2024-06-13 3:59PM EDT | 1,045.00 | 0.73 | 0.50 | 0.80 | +0.45 | +160.71% | 204 | 33 | 170.51% |
| SMCI240614C01050000 | 2024-06-13 3:59PM EDT | 1,050.00 | 0.75 | 0.50 | 0.70 | +0.70 | +1,400.00% | 1,378 | 200 | 172.17% |
| SMCI240614C01060000 | 2024-06-13 3:58PM EDT | 1,060.00 | 0.65 | 0.45 | 0.65 | +0.50 | +333.33% | 208 | 76 | 177.15% |
| SMCI240614C01070000 | 2024-06-13 3:57PM EDT | 1,070.00 | 0.40 | 0.30 | 0.55 | +0.35 | +700.00% | 106 | 40 | 177.73% |
| SMCI240614C01080000 | 2024-06-13 3:59PM EDT | 1,080.00 | 0.45 | 0.30 | 0.40 | +0.40 | +800.00% | 356 | 69 | 179.79% |
| SMCI240614C01090000 | 2024-06-13 3:57PM EDT | 1,090.00 | 0.40 | 0.15 | 0.40 | +0.35 | +700.00% | 354 | 257 | 180.86% |
| SMCI240614C01100000 | 2024-06-13 3:59PM EDT | 1,100.00 | 0.25 | 0.20 | 0.30 | +0.23 | +1,150.00% | 879 | 265 | 184.96% |
| SMCI240614C01110000 | 2024-06-13 3:46PM EDT | 1,110.00 | 0.20 | 0.10 | 0.30 | +0.19 | +1,900.00% | 167 | 66 | 186.13% |
| SMCI240614C01120000 | 2024-06-13 3:55PM EDT | 1,120.00 | 0.23 | 0.10 | 0.30 | +0.22 | +2,200.00% | 121 | 251 | 192.19% |
| SMCI240614C01130000 | 2024-06-13 3:59PM EDT | 1,130.00 | 0.25 | 0.15 | 0.25 | +0.21 | +525.00% | 302 | 116 | 198.05% |
| SMCI240614C01140000 | 2024-06-13 3:53PM EDT | 1,140.00 | 0.17 | 0.10 | 0.20 | +0.12 | +240.00% | 799 | 137 | 197.66% |
| SMCI240614C01160000 | 2024-06-13 3:58PM EDT | 1,160.00 | 0.10 | 0.00 | 0.15 | +0.08 | +400.00% | 127 | 40 | 194.53% |
| SMCI240614C01180000 | 2024-06-13 3:59PM EDT | 1,180.00 | 0.15 | 0.10 | 0.15 | +0.13 | +650.00% | 208 | 43 | 215.63% |
| SMCI240614C01200000 | 2024-06-13 3:58PM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 718 | 486 | 207.03% |
| SMCI240614C01220000 | 2024-06-13 3:59PM EDT | 1,220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 524 | 255 | 204.69% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00370000 | 2024-06-07 3:39PM EDT | 370.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 44 | 135 | 506.25% |
| SMCI240614P00380000 | 2024-06-06 10:19AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 490.63% |
| SMCI240614P00390000 | 2024-06-04 10:03AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 478.13% |
| SMCI240614P00400000 | 2024-06-07 3:59PM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 462.50% |
| SMCI240614P00410000 | 2024-05-30 1:09PM EDT | 410.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 450.00% |
| SMCI240614P00420000 | 2024-06-07 10:33AM EDT | 420.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 434.38% |
| SMCI240614P00430000 | 2024-06-05 3:59PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 19 | 421.88% |
| SMCI240614P00440000 | 2024-06-06 1:28PM EDT | 440.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 409.38% |
| SMCI240614P00450000 | 2024-06-13 11:10AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 106 | 396.88% |
| SMCI240614P00460000 | 2024-06-11 9:55AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 384.38% |
| SMCI240614P00470000 | 2024-06-10 12:34PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 371.88% |
| SMCI240614P00480000 | 2024-06-10 1:48PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 104 | 359.38% |
| SMCI240614P00490000 | 2024-06-10 2:56PM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 346.88% |
| SMCI240614P00500000 | 2024-06-13 1:33PM EDT | 500.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 235 | 335.94% |
| SMCI240614P00502500 | 2024-06-11 10:28AM EDT | 502.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 4 | 332.81% |
| SMCI240614P00505000 | 2024-06-10 10:37AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 4 | 329.69% |
| SMCI240614P00507500 | 2024-06-10 10:36AM EDT | 507.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 328.13% |
| SMCI240614P00510000 | 2024-05-31 12:17PM EDT | 510.00 | 0.56 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 325.00% |
| SMCI240614P00512500 | 2024-06-11 10:10AM EDT | 512.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 321.88% |
| SMCI240614P00515000 | 2024-06-10 2:46PM EDT | 515.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 318.75% |
| SMCI240614P00517500 | 2024-06-04 1:19PM EDT | 517.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 315.63% |
| SMCI240614P00520000 | 2024-06-04 9:39AM EDT | 520.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 312.50% |
| SMCI240614P00527500 | 2024-06-06 10:30AM EDT | 527.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 304.69% |
| SMCI240614P00530000 | 2024-06-13 12:13PM EDT | 530.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 14 | 303.13% |
| SMCI240614P00532500 | 2024-06-07 12:42PM EDT | 532.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 300.00% |
| SMCI240614P00537500 | 2024-06-12 11:37AM EDT | 537.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 293.75% |
| SMCI240614P00540000 | 2024-06-12 2:51PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 292.19% |
| SMCI240614P00542500 | 2024-06-10 9:52AM EDT | 542.50 | 0.11 | 0.00 | 0.05 | +0.11 | - | - | 5 | 289.06% |
| SMCI240614P00550000 | 2024-06-13 10:12AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 281.25% |
| SMCI240614P00552500 | 2024-06-13 1:03PM EDT | 552.50 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 1 | 11 | 295.31% |
| SMCI240614P00555000 | 2024-06-13 10:48AM EDT | 555.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 276.56% |
| SMCI240614P00557500 | 2024-06-06 11:41AM EDT | 557.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 20 | 273.44% |
| SMCI240614P00560000 | 2024-06-10 10:18AM EDT | 560.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 270.31% |
| SMCI240614P00565000 | 2024-06-06 1:25PM EDT | 565.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 282.03% |
| SMCI240614P00567500 | 2024-06-07 1:51PM EDT | 567.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 279.69% |
| SMCI240614P00570000 | 2024-06-11 3:39PM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 276.56% |
| SMCI240614P00572500 | 2024-06-05 10:30AM EDT | 572.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 274.22% |
| SMCI240614P00575000 | 2024-06-06 12:30PM EDT | 575.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 5 | 271.88% |
| SMCI240614P00577500 | 2024-06-04 1:06PM EDT | 577.50 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 268.75% |
| SMCI240614P00580000 | 2024-06-13 1:13PM EDT | 580.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 50 | 266.41% |
| SMCI240614P00582500 | 2024-06-05 10:27AM EDT | 582.50 | 0.44 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 263.28% |
| SMCI240614P00585000 | 2024-06-07 11:49AM EDT | 585.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 260.94% |
| SMCI240614P00587500 | 2024-06-12 1:27PM EDT | 587.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 25 | 258.59% |
| SMCI240614P00590000 | 2024-06-13 11:49AM EDT | 590.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 7 | 75 | 255.47% |
| SMCI240614P00592500 | 2024-06-12 9:41AM EDT | 592.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 73 | 253.13% |
| SMCI240614P00595000 | 2024-06-10 9:52AM EDT | 595.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 250.78% |
| SMCI240614P00597500 | 2024-06-13 10:11AM EDT | 597.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 49 | 248.44% |
| SMCI240614P00600000 | 2024-06-13 3:58PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 746 | 231.25% |
| SMCI240614P00602500 | 2024-06-12 2:50PM EDT | 602.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 15 | 242.97% |
| SMCI240614P00605000 | 2024-06-12 10:40AM EDT | 605.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 23 | 240.63% |
| SMCI240614P00607500 | 2024-06-13 11:09AM EDT | 607.50 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 4 | 5 | 237.50% |
| SMCI240614P00610000 | 2024-06-13 2:11PM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 222 | 221.88% |
| SMCI240614P00612500 | 2024-06-12 10:47AM EDT | 612.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 3 | 232.81% |
| SMCI240614P00615000 | 2024-06-13 2:03PM EDT | 615.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 14 | 88 | 230.47% |
| SMCI240614P00617500 | 2024-06-11 3:49PM EDT | 617.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 228.13% |
| SMCI240614P00620000 | 2024-06-13 2:01PM EDT | 620.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 38 | 192 | 225.78% |
| SMCI240614P00622500 | 2024-06-13 1:35PM EDT | 622.50 | 0.06 | 0.00 | 0.10 | -1.67 | -96.53% | 20 | 4 | 222.66% |
| SMCI240614P00625000 | 2024-06-13 10:41AM EDT | 625.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 23 | 193 | 220.31% |
| SMCI240614P00627500 | 2024-06-13 10:53AM EDT | 627.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 1 | 5 | 217.97% |
| SMCI240614P00630000 | 2024-06-13 2:01PM EDT | 630.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 10 | 234 | 215.63% |
| SMCI240614P00632500 | 2024-06-11 1:40PM EDT | 632.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 213.28% |
| SMCI240614P00635000 | 2024-06-13 2:49PM EDT | 635.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 7 | 48 | 198.44% |
| SMCI240614P00637500 | 2024-06-13 2:49PM EDT | 637.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 42 | 196.09% |
| SMCI240614P00640000 | 2024-06-13 3:49PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 78 | 571 | 206.25% |
| SMCI240614P00642500 | 2024-06-13 12:22PM EDT | 642.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 18 | 203.91% |
| SMCI240614P00645000 | 2024-06-12 3:37PM EDT | 645.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 22 | 493 | 201.17% |
| SMCI240614P00647500 | 2024-06-10 12:50PM EDT | 647.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 17 | 21 | 198.44% |
| SMCI240614P00650000 | 2024-06-13 3:50PM EDT | 650.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 416 | 1,086 | 204.30% |
| SMCI240614P00652500 | 2024-06-13 2:46PM EDT | 652.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 26 | 49 | 201.56% |
| SMCI240614P00655000 | 2024-06-13 2:34PM EDT | 655.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 18 | 85 | 191.41% |
| SMCI240614P00657500 | 2024-06-11 10:09AM EDT | 657.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 7 | 19 | 189.06% |
| SMCI240614P00660000 | 2024-06-13 3:36PM EDT | 660.00 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 48 | 516 | 194.53% |
| SMCI240614P00662500 | 2024-06-13 2:02PM EDT | 662.50 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 7 | 85 | 192.19% |
| SMCI240614P00665000 | 2024-06-13 3:34PM EDT | 665.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 72 | 176 | 195.31% |
| SMCI240614P00667500 | 2024-06-13 1:56PM EDT | 667.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 22 | 173 | 192.97% |
| SMCI240614P00670000 | 2024-06-13 3:19PM EDT | 670.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 68 | 339 | 184.77% |
| SMCI240614P00672500 | 2024-06-13 3:48PM EDT | 672.50 | 0.06 | 0.00 | 0.15 | -0.19 | -76.00% | 4 | 258 | 182.42% |
| SMCI240614P00675000 | 2024-06-13 3:47PM EDT | 675.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 92 | 637 | 180.08% |
| SMCI240614P00677500 | 2024-06-13 1:56PM EDT | 677.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 24 | 212 | 183.20% |
| SMCI240614P00680000 | 2024-06-13 3:56PM EDT | 680.00 | 0.05 | 0.05 | 0.10 | -0.19 | -79.17% | 143 | 469 | 175.39% |
| SMCI240614P00682500 | 2024-06-13 11:43AM EDT | 682.50 | 0.05 | 0.00 | 0.15 | -0.37 | -88.10% | 3 | 146 | 173.05% |
| SMCI240614P00685000 | 2024-06-13 3:27PM EDT | 685.00 | 0.12 | 0.00 | 0.15 | -0.23 | -65.71% | 85 | 332 | 170.70% |
| SMCI240614P00687500 | 2024-06-13 3:15PM EDT | 687.50 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 11 | 45 | 168.36% |
| SMCI240614P00690000 | 2024-06-13 2:35PM EDT | 690.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 106 | 463 | 171.09% |
| SMCI240614P00692500 | 2024-06-13 10:00AM EDT | 692.50 | 0.15 | 0.05 | 0.15 | -0.42 | -73.68% | 3 | 34 | 168.55% |
| SMCI240614P00695000 | 2024-06-13 12:32PM EDT | 695.00 | 0.52 | 0.00 | 0.15 | -0.16 | -23.53% | 48 | 354 | 161.33% |
| SMCI240614P00697500 | 2024-06-13 3:59PM EDT | 697.50 | 0.10 | 0.00 | 0.15 | -0.39 | -79.59% | 46 | 67 | 158.98% |
| SMCI240614P00700000 | 2024-06-13 3:59PM EDT | 700.00 | 0.10 | 0.10 | 0.15 | -0.50 | -83.33% | 2,104 | 2,492 | 165.43% |
| SMCI240614P00702500 | 2024-06-13 3:40PM EDT | 702.50 | 0.12 | 0.00 | 0.20 | -0.78 | -86.67% | 140 | 161 | 158.98% |
| SMCI240614P00705000 | 2024-06-13 2:59PM EDT | 705.00 | 0.15 | 0.10 | 0.15 | -0.60 | -80.00% | 151 | 451 | 160.55% |
| SMCI240614P00707500 | 2024-06-13 2:10PM EDT | 707.50 | 0.10 | 0.05 | 0.20 | -0.75 | -88.24% | 76 | 171 | 158.20% |
| SMCI240614P00710000 | 2024-06-13 3:46PM EDT | 710.00 | 0.11 | 0.05 | 0.15 | -0.84 | -88.42% | 154 | 652 | 151.95% |
| SMCI240614P00712500 | 2024-06-13 3:02PM EDT | 712.50 | 0.10 | 0.05 | 0.20 | -0.92 | -90.20% | 58 | 79 | 153.32% |
| SMCI240614P00715000 | 2024-06-13 3:10PM EDT | 715.00 | 0.15 | 0.10 | 0.20 | -1.07 | -87.70% | 192 | 251 | 154.10% |
| SMCI240614P00717500 | 2024-06-13 1:28PM EDT | 717.50 | 0.15 | 0.05 | 0.20 | -1.30 | -89.66% | 153 | 195 | 148.44% |
| SMCI240614P00720000 | 2024-06-13 3:56PM EDT | 720.00 | 0.10 | 0.10 | 0.15 | -1.35 | -93.10% | 719 | 545 | 146.09% |
| SMCI240614P00722500 | 2024-06-13 3:48PM EDT | 722.50 | 0.05 | 0.05 | 0.25 | -1.75 | -97.22% | 80 | 128 | 146.88% |
| SMCI240614P00725000 | 2024-06-13 3:54PM EDT | 725.00 | 0.10 | 0.05 | 0.20 | -2.08 | -95.41% | 537 | 889 | 141.41% |
| SMCI240614P00727500 | 2024-06-13 3:44PM EDT | 727.50 | 0.15 | 0.05 | 0.30 | -2.05 | -93.18% | 68 | 124 | 144.73% |
| SMCI240614P00730000 | 2024-06-13 3:58PM EDT | 730.00 | 0.25 | 0.15 | 0.25 | -2.60 | -91.23% | 777 | 703 | 144.73% |
| SMCI240614P00732500 | 2024-06-13 3:44PM EDT | 732.50 | 0.20 | 0.10 | 0.25 | -3.60 | -94.74% | 313 | 119 | 139.84% |
| SMCI240614P00735000 | 2024-06-13 3:20PM EDT | 735.00 | 0.18 | 0.15 | 0.25 | -3.02 | -94.38% | 507 | 454 | 139.65% |
| SMCI240614P00737500 | 2024-06-13 3:41PM EDT | 737.50 | 0.35 | 0.15 | 0.35 | -3.35 | -90.54% | 76 | 154 | 141.31% |
| SMCI240614P00740000 | 2024-06-13 3:54PM EDT | 740.00 | 0.15 | 0.10 | 0.20 | -3.83 | -96.23% | 939 | 783 | 130.08% |
| SMCI240614P00742500 | 2024-06-13 2:36PM EDT | 742.50 | 0.22 | 0.15 | 0.30 | -4.45 | -95.29% | 144 | 120 | 134.38% |
| SMCI240614P00745000 | 2024-06-13 3:59PM EDT | 745.00 | 0.20 | 0.15 | 0.30 | -5.27 | -96.34% | 496 | 462 | 131.84% |
| SMCI240614P00747500 | 2024-06-13 3:58PM EDT | 747.50 | 0.23 | 0.15 | 0.30 | -5.17 | -95.74% | 250 | 195 | 129.39% |
| SMCI240614P00750000 | 2024-06-13 3:59PM EDT | 750.00 | 0.20 | 0.20 | 0.30 | -6.40 | -96.97% | 3,355 | 1,498 | 128.71% |
| SMCI240614P00755000 | 2024-06-13 3:58PM EDT | 755.00 | 0.25 | 0.20 | 0.45 | -7.68 | -96.85% | 885 | 320 | 128.32% |
| SMCI240614P00760000 | 2024-06-13 3:59PM EDT | 760.00 | 0.35 | 0.25 | 0.50 | -9.23 | -96.35% | 2,092 | 985 | 125.88% |
| SMCI240614P00765000 | 2024-06-13 3:59PM EDT | 765.00 | 0.40 | 0.30 | 0.45 | -11.30 | -96.58% | 1,419 | 649 | 120.61% |
| SMCI240614P00770000 | 2024-06-13 3:59PM EDT | 770.00 | 0.40 | 0.35 | 0.65 | -13.46 | -97.11% | 4,089 | 1,154 | 120.80% |
| SMCI240614P00775000 | 2024-06-13 3:59PM EDT | 775.00 | 0.53 | 0.40 | 0.70 | -15.47 | -96.69% | 2,234 | 662 | 117.24% |
| SMCI240614P00780000 | 2024-06-13 3:59PM EDT | 780.00 | 0.65 | 0.60 | 0.80 | -18.35 | -96.58% | 4,422 | 1,488 | 116.60% |
| SMCI240614P00785000 | 2024-06-13 3:59PM EDT | 785.00 | 0.65 | 0.60 | 0.80 | -20.85 | -96.98% | 1,605 | 247 | 110.99% |
| SMCI240614P00790000 | 2024-06-13 3:59PM EDT | 790.00 | 0.90 | 0.75 | 0.95 | -23.84 | -96.36% | 3,579 | 409 | 109.28% |
| SMCI240614P00792500 | 2024-06-13 3:54PM EDT | 792.50 | 0.67 | 0.80 | 1.15 | -24.73 | -97.36% | 415 | 103 | 109.33% |
| SMCI240614P00795000 | 2024-06-13 3:59PM EDT | 795.00 | 1.05 | 1.00 | 1.25 | -26.52 | -96.19% | 1,452 | 387 | 109.57% |
| SMCI240614P00797500 | 2024-06-13 3:59PM EDT | 797.50 | 0.95 | 1.00 | 1.35 | -29.45 | -96.88% | 685 | 144 | 107.57% |
| SMCI240614P00800000 | 2024-06-13 3:59PM EDT | 800.00 | 1.25 | 1.25 | 1.45 | -31.15 | -96.14% | 10,931 | 671 | 107.76% |
| SMCI240614P00802500 | 2024-06-13 3:54PM EDT | 802.50 | 1.05 | 1.30 | 1.60 | -35.95 | -97.16% | 630 | 33 | 106.40% |
| SMCI240614P00805000 | 2024-06-13 3:59PM EDT | 805.00 | 1.45 | 1.40 | 1.80 | -33.25 | -95.82% | 1,518 | 133 | 105.66% |
| SMCI240614P00807500 | 2024-06-13 3:58PM EDT | 807.50 | 1.65 | 1.50 | 1.95 | -37.35 | -95.77% | 560 | 17 | 104.37% |
| SMCI240614P00810000 | 2024-06-13 3:59PM EDT | 810.00 | 1.90 | 1.65 | 2.05 | -36.21 | -95.01% | 2,960 | 257 | 102.91% |
| SMCI240614P00812500 | 2024-06-13 3:59PM EDT | 812.50 | 1.85 | 1.90 | 2.30 | -36.25 | -95.14% | 395 | 75 | 102.98% |
| SMCI240614P00815000 | 2024-06-13 3:59PM EDT | 815.00 | 2.10 | 2.05 | 2.45 | -46.98 | -95.72% | 1,837 | 53 | 101.51% |
| SMCI240614P00820000 | 2024-06-13 3:59PM EDT | 820.00 | 2.75 | 2.45 | 3.00 | -50.40 | -94.83% | 5,102 | 153 | 100.06% |
| SMCI240614P00825000 | 2024-06-13 3:59PM EDT | 825.00 | 3.50 | 3.00 | 3.50 | -47.50 | -93.14% | 2,082 | 36 | 98.23% |
| SMCI240614P00830000 | 2024-06-13 3:59PM EDT | 830.00 | 4.00 | 3.70 | 4.50 | -54.95 | -93.21% | 3,111 | 122 | 98.44% |
| SMCI240614P00832500 | 2024-06-13 3:59PM EDT | 832.50 | 4.00 | 4.20 | 4.80 | -47.53 | -92.24% | 944 | 4 | 97.84% |
| SMCI240614P00835000 | 2024-06-13 3:59PM EDT | 835.00 | 5.00 | 4.60 | 5.30 | -63.00 | -92.65% | 1,822 | 34 | 97.38% |
| SMCI240614P00837500 | 2024-06-13 3:59PM EDT | 837.50 | 5.10 | 5.00 | 5.80 | -66.02 | -92.83% | 440 | 8 | 96.63% |
| SMCI240614P00840000 | 2024-06-13 3:59PM EDT | 840.00 | 6.40 | 5.50 | 6.40 | -50.39 | -88.73% | 4,129 | 67 | 96.36% |
| SMCI240614P00842500 | 2024-06-13 3:59PM EDT | 842.50 | 6.10 | 6.10 | 7.10 | -69.50 | -91.93% | 692 | 10 | 96.50% |
| SMCI240614P00845000 | 2024-06-13 3:59PM EDT | 845.00 | 6.60 | 6.70 | 7.80 | -48.43 | -88.01% | 2,383 | 52 | 96.29% |
| SMCI240614P00847500 | 2024-06-13 3:59PM EDT | 847.50 | 8.00 | 7.40 | 8.30 | -11.35 | -58.66% | 726 | 1 | 95.46% |
| SMCI240614P00850000 | 2024-06-13 3:59PM EDT | 850.00 | 8.70 | 8.20 | 9.00 | -73.16 | -89.37% | 6,510 | 271 | 95.30% |
| SMCI240614P00852500 | 2024-06-13 3:59PM EDT | 852.50 | 9.20 | 8.90 | 10.00 | -13.60 | -59.65% | 727 | 9 | 95.43% |
| SMCI240614P00855000 | 2024-06-13 3:59PM EDT | 855.00 | 10.29 | 9.80 | 10.90 | -68.01 | -86.86% | 946 | 34 | 95.54% |
| SMCI240614P00857500 | 2024-06-13 3:59PM EDT | 857.50 | 10.40 | 10.70 | 12.00 | -80.30 | -88.53% | 409 | 3 | 95.90% |
| SMCI240614P00860000 | 2024-06-13 3:59PM EDT | 860.00 | 12.38 | 11.70 | 13.00 | -68.20 | -84.64% | 2,653 | 53 | 95.94% |
| SMCI240614P00862500 | 2024-06-13 3:59PM EDT | 862.50 | 13.50 | 12.70 | 14.00 | -80.75 | -85.68% | 601 | 3 | 95.65% |
| SMCI240614P00865000 | 2024-06-13 3:59PM EDT | 865.00 | 14.17 | 13.80 | 15.30 | -74.08 | -83.94% | 1,454 | 22 | 96.17% |
| SMCI240614P00867500 | 2024-06-13 3:59PM EDT | 867.50 | 15.45 | 14.80 | 16.00 | -81.95 | -84.14% | 522 | 7 | 94.43% |
| SMCI240614P00870000 | 2024-06-13 3:59PM EDT | 870.00 | 17.00 | 15.90 | 17.90 | -67.50 | -79.88% | 1,792 | 49 | 95.97% |
| SMCI240614P00872500 | 2024-06-13 3:59PM EDT | 872.50 | 18.50 | 17.20 | 19.00 | -75.60 | -80.34% | 402 | 1 | 95.54% |
| SMCI240614P00875000 | 2024-06-13 3:59PM EDT | 875.00 | 20.00 | 18.70 | 20.90 | -77.00 | -79.38% | 903 | 54 | 97.55% |
| SMCI240614P00877500 | 2024-06-13 3:59PM EDT | 877.50 | 21.00 | 20.10 | 22.50 | -89.30 | -80.96% | 292 | 3 | 98.16% |
| SMCI240614P00880000 | 2024-06-13 3:59PM EDT | 880.00 | 22.17 | 21.60 | 23.70 | -72.43 | -76.56% | 960 | 65 | 97.63% |
| SMCI240614P00882500 | 2024-06-13 3:49PM EDT | 882.50 | 21.60 | 22.80 | 26.00 | -80.20 | -78.78% | 131 | 4 | 99.05% |
| SMCI240614P00885000 | 2024-06-13 3:52PM EDT | 885.00 | 22.60 | 25.10 | 27.70 | -84.90 | -78.98% | 94 | 40 | 101.62% |
| SMCI240614P00887500 | 2024-06-13 3:37PM EDT | 887.50 | 30.40 | 26.20 | 29.50 | -80.10 | -72.49% | 44 | 19 | 100.80% |
| SMCI240614P00890000 | 2024-06-13 3:50PM EDT | 890.00 | 26.00 | 28.00 | 31.00 | -89.09 | -77.41% | 95 | 43 | 100.83% |
| SMCI240614P00895000 | 2024-06-13 3:28PM EDT | 895.00 | 36.00 | 31.70 | 35.30 | -74.10 | -67.30% | 69 | 28 | 104.33% |
| SMCI240614P00900000 | 2024-06-13 3:56PM EDT | 900.00 | 34.70 | 35.70 | 38.00 | -88.54 | -71.84% | 326 | 61 | 102.81% |
| SMCI240614P00905000 | 2024-06-13 2:36PM EDT | 905.00 | 35.10 | 39.60 | 43.00 | -95.89 | -73.20% | 3 | 6 | 107.50% |
| SMCI240614P00910000 | 2024-06-13 3:20PM EDT | 910.00 | 47.55 | 43.70 | 47.10 | -88.44 | -65.03% | 6 | 12 | 109.13% |
| SMCI240614P00915000 | 2024-06-13 3:56PM EDT | 915.00 | 47.25 | 48.00 | 51.80 | -97.75 | -67.41% | 6 | 10 | 112.98% |
| SMCI240614P00920000 | 2024-06-13 3:56PM EDT | 920.00 | 51.45 | 52.40 | 56.20 | -74.05 | -59.00% | 11 | 5 | 115.50% |
| SMCI240614P00925000 | 2024-06-13 3:51PM EDT | 925.00 | 53.75 | 56.80 | 60.60 | -84.25 | -61.05% | 29 | 0 | 117.41% |
| SMCI240614P00930000 | 2024-06-13 11:18AM EDT | 930.00 | 94.50 | 61.30 | 64.80 | -69.57 | -42.40% | 3 | 3 | 118.19% |
| SMCI240614P00935000 | 2024-06-13 3:30PM EDT | 935.00 | 75.70 | 65.90 | 69.70 | -83.28 | -52.38% | 3 | 12 | 122.13% |
| SMCI240614P00940000 | 2024-06-13 3:54PM EDT | 940.00 | 63.77 | 70.50 | 73.90 | -94.81 | -59.79% | 3 | 3 | 122.07% |
| SMCI240614P00945000 | 2024-06-13 10:30AM EDT | 945.00 | 120.00 | 75.20 | 78.70 | -56.50 | -32.01% | 2 | 0 | 125.17% |
| SMCI240614P00950000 | 2024-06-13 3:54PM EDT | 950.00 | 72.86 | 79.90 | 83.70 | -86.54 | -54.29% | 9 | 2 | 129.10% |
| SMCI240614P00955000 | 2024-06-13 2:43PM EDT | 955.00 | 79.75 | 84.30 | 88.50 | -80.25 | -50.16% | 19 | 0 | 129.61% |
| SMCI240614P00960000 | 2024-06-12 10:39AM EDT | 960.00 | 166.60 | 89.00 | 93.00 | 0.00 | - | 4 | 1 | 129.37% |
| SMCI240614P00965000 | 2024-06-13 2:43PM EDT | 965.00 | 89.12 | 93.80 | 97.80 | -106.21 | -54.37% | 1 | 0 | 131.45% |
| SMCI240614P00970000 | 2024-06-10 1:16PM EDT | 970.00 | 184.25 | 98.60 | 103.10 | 0.00 | - | 1 | 0 | 137.28% |
| SMCI240614P00975000 | 2024-06-13 3:51PM EDT | 975.00 | 101.00 | 103.40 | 107.50 | -102.78 | -50.44% | 3 | 0 | 135.35% |
| SMCI240614P00980000 | 2024-06-13 3:24PM EDT | 980.00 | 120.40 | 108.20 | 112.20 | -75.50 | -38.54% | 2 | 0 | 135.16% |
| SMCI240614P00985000 | 2024-06-13 12:30PM EDT | 985.00 | 145.00 | 113.10 | 117.10 | +15.00 | +11.54% | 4 | 0 | 137.60% |
| SMCI240614P00990000 | 2024-06-05 10:56AM EDT | 990.00 | 180.75 | 117.90 | 122.40 | 0.00 | - | 2 | 0 | 143.19% |
| SMCI240614P00995000 | 2024-06-13 11:06AM EDT | 995.00 | 160.00 | 122.70 | 127.30 | -18.07 | -10.15% | 1 | 0 | 144.14% |
| SMCI240614P01000000 | 2024-06-13 2:58PM EDT | 1,000.00 | 125.22 | 127.70 | 131.70 | -96.38 | -43.49% | 5 | 0 | 140.33% |
| SMCI240614P01025000 | 2024-06-11 10:17AM EDT | 1,025.00 | 250.00 | 152.10 | 156.30 | +250.00 | - | - | 0 | 138.87% |
| SMCI240614P01035000 | 2024-06-13 11:10AM EDT | 1,035.00 | 195.00 | 161.90 | 166.60 | -12.87 | -6.19% | 2 | 0 | 148.93% |
| SMCI240614P01040000 | 2024-06-11 11:36AM EDT | 1,040.00 | 264.80 | 166.80 | 171.20 | 0.00 | - | 2 | 0 | 130.86% |
| SMCI240614P01045000 | 2024-06-11 2:26PM EDT | 1,045.00 | 268.00 | 171.80 | 176.50 | +268.00 | - | - | 0 | 149.22% |
| SMCI240614P01050000 | 2024-05-29 3:53PM EDT | 1,050.00 | 216.45 | 176.80 | 181.10 | 0.00 | - | 1 | 0 | 128.13% |
| SMCI240614P01070000 | 2024-06-13 12:41PM EDT | 1,070.00 | 209.00 | 196.60 | 201.40 | -85.80 | -29.10% | 2 | 0 | 149.41% |
| SMCI240614P01080000 | 2024-06-11 11:36AM EDT | 1,080.00 | 304.60 | 206.60 | 211.30 | +304.60 | - | - | 0 | 144.92% |
| SMCI240614P01090000 | 2024-06-05 11:57AM EDT | 1,090.00 | 288.00 | 216.50 | 221.30 | 0.00 | - | 2 | 0 | 100.00% |
| SMCI240614P01100000 | 2024-06-10 10:39AM EDT | 1,100.00 | 297.00 | 226.60 | 231.30 | 0.00 | - | 4 | 0 | 156.25% |
| SMCI240614P01110000 | 2024-05-29 9:47AM EDT | 1,110.00 | 278.00 | 228.70 | 244.10 | 0.00 | - | 1 | 0 | 316.80% |
| SMCI240614P01120000 | 2024-05-23 9:52AM EDT | 1,120.00 | 202.85 | 238.70 | 253.90 | 0.00 | - | - | 0 | 322.51% |
| SMCI240614P01130000 | 2024-06-11 10:57AM EDT | 1,130.00 | 351.80 | 248.70 | 264.10 | +351.80 | - | - | 0 | 333.94% |
| SMCI240614P01140000 | 2024-05-24 10:57AM EDT | 1,140.00 | 256.60 | 258.70 | 274.10 | 0.00 | - | 2 | 0 | 342.31% |
| SMCI240614P01160000 | 2024-06-11 2:25PM EDT | 1,160.00 | 383.10 | 278.70 | 293.90 | +383.10 | - | - | 0 | 355.59% |
| SMCI240614P01180000 | 2024-06-11 2:26PM EDT | 1,180.00 | 403.00 | 298.70 | 314.10 | +403.00 | - | - | 0 | 374.61% |
© 2024 Yahoo. Todos los derechos reservados.