Mercados españoles abiertos en 58 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.597,05 +13,97 (+0,04%) Dólar/Euro
1,0768 +0,0052 (+0,48%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.862,68 +2.486,54 (+4,41%)
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:
Precio de ejercicio:1000.00
Opciones de comprapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01000000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5,974 | 0 | 25.00% |
| SMCI240712C01000000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 7.90 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 25.00% |
| SMCI240719C01000000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 12.50% |
| SMCI240726C01000000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 21.90 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| SMCI240802C01000000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 26.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SMCI240809C01000000 | 2024-06-28 2:21PM EDT | 2024-08-09 | 46.10 | 0.00 | 0.00 | 0.00 | - | 28 | - | 12.50% |
| SMCI240816C01000000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| SMCI240920C01000000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| SMCI241018C01000000 | 2024-06-28 12:34PM EDT | 2024-10-18 | 84.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SMCI241115C01000000 | 2024-06-28 3:25PM EDT | 2024-11-15 | 112.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SMCI241220C01000000 | 2024-06-28 3:43PM EDT | 2024-12-20 | 125.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SMCI250117C01000000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 125.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SMCI250221C01000000 | 2024-06-28 2:43PM EDT | 2025-02-21 | 152.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250321C01000000 | 2024-06-27 11:02AM EDT | 2025-03-21 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620C01000000 | 2024-06-28 12:47PM EDT | 2025-06-20 | 187.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI260116C01000000 | 2024-06-28 1:40PM EDT | 2026-01-16 | 258.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
Opciones de ventapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01000000 | 2024-06-28 12:53PM EDT | 2024-07-05 | 173.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SMCI240712P01000000 | 2024-06-27 11:30AM EDT | 2024-07-12 | 149.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P01000000 | 2024-06-27 2:09PM EDT | 2024-07-19 | 141.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240726P01000000 | 2024-06-21 1:58PM EDT | 2024-07-26 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240802P01000000 | 2024-06-24 10:49AM EDT | 2024-08-02 | 194.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01000000 | 2024-06-28 3:08PM EDT | 2024-08-16 | 202.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240920P01000000 | 2024-06-28 1:28PM EDT | 2024-09-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI241018P01000000 | 2024-06-20 1:54PM EDT | 2024-10-18 | 207.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01000000 | 2024-06-26 12:01PM EDT | 2024-11-15 | 264.41 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SMCI241220P01000000 | 2024-06-28 3:59PM EDT | 2024-12-20 | 273.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P01000000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 279.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321P01000000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 250.97 | 284.70 | 296.80 | 0.00 | - | 2 | 1 | 61.39% |
| SMCI250620P01000000 | 2024-06-24 2:24PM EDT | 2025-06-20 | 322.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01000000 | 2024-06-24 2:59PM EDT | 2026-01-16 | 358.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.