Mercados españoles abiertos en 1 hr 49 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.585,20 +2,12 (+0,01%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.830,59 +2.413,50 (+4,28%)
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:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01110000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.95 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| SMCI240712C01110000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SMCI240719C01110000 | 2024-06-28 3:35PM EDT | 2024-07-19 | 9.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SMCI240726C01110000 | 2024-06-28 1:35PM EDT | 2024-07-26 | 14.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMCI240802C01110000 | 2024-06-28 1:30PM EDT | 2024-08-02 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMCI240816C01110000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 32.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SMCI240920C01110000 | 2024-06-28 3:31PM EDT | 2024-09-20 | 50.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMCI241018C01110000 | 2024-06-26 10:54AM EDT | 2024-10-18 | 65.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI241115C01110000 | 2024-06-27 1:19PM EDT | 2024-11-15 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01110000 | 2024-06-28 1:26PM EDT | 2025-01-17 | 109.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250321C01110000 | 2024-06-20 1:23PM EDT | 2025-03-21 | 187.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI260116C01110000 | 2024-06-28 2:15PM EDT | 2026-01-16 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01110000 | 2024-06-20 2:32PM EDT | 2024-07-05 | 194.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712P01110000 | 2024-06-20 12:56PM EDT | 2024-07-12 | 196.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01110000 | 2024-06-20 3:47PM EDT | 2024-07-19 | 214.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240726P01110000 | 2024-06-18 9:49AM EDT | 2024-07-26 | 241.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240802P01110000 | 2024-06-20 3:48PM EDT | 2024-08-02 | 226.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01110000 | 2024-04-08 9:30AM EDT | 2024-08-16 | 271.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240920P01110000 | 2024-06-20 1:54PM EDT | 2024-09-20 | 272.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01110000 | 2024-06-21 1:13PM EDT | 2024-11-15 | 299.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250117P01110000 | 2024-06-24 10:23AM EDT | 2025-01-17 | 346.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01110000 | 2024-03-04 3:25PM EDT | 2026-01-16 | 377.00 | 375.50 | 383.20 | 0.00 | - | 2 | 0 | 43.95% |
© 2024 Yahoo. Todos los derechos reservados.