Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.570,66 -12,42 (-0,03%) Dólar/Euro
1,0762 +0,0046 (+0,43%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.859,68 +2.467,30 (+4,38%)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01240000 | 2024-06-28 3:05PM EDT | 2024-07-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMCI240712C01240000 | 2024-06-28 10:37AM EDT | 2024-07-12 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240719C01240000 | 2024-06-28 12:14PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMCI240726C01240000 | 2024-06-28 12:58PM EDT | 2024-07-26 | 7.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMCI240802C01240000 | 2024-06-28 3:28PM EDT | 2024-08-02 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240809C01240000 | 2024-06-28 12:02PM EDT | 2024-08-09 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| SMCI240816C01240000 | 2024-06-28 9:39AM EDT | 2024-08-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240920C01240000 | 2024-06-28 11:42AM EDT | 2024-09-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI241018C01240000 | 2024-06-28 3:40PM EDT | 2024-10-18 | 45.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI241115C01240000 | 2024-06-24 10:32AM EDT | 2024-11-15 | 70.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI241220C01240000 | 2024-06-28 1:03PM EDT | 2024-12-20 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01240000 | 2024-06-28 3:56PM EDT | 2025-01-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI250221C01240000 | 2024-06-26 1:40PM EDT | 2025-02-21 | 94.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250620C01240000 | 2024-06-13 9:32AM EDT | 2025-06-20 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116C01240000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 148.40 | 0.00 | 0.00 | 0.00 | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01240000 | 2024-06-20 11:56AM EDT | 2024-07-05 | 273.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240712P01240000 | 2024-06-20 2:37PM EDT | 2024-07-12 | 325.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01240000 | 2024-06-20 2:37PM EDT | 2024-07-19 | 331.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726P01240000 | 2024-06-28 3:38PM EDT | 2024-07-26 | 403.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01240000 | 2024-04-01 9:50AM EDT | 2024-08-16 | 326.40 | 536.70 | 546.10 | 0.00 | - | 1 | 7 | 198.63% |
| SMCI240920P01240000 | 2024-04-23 2:48PM EDT | 2024-09-20 | 504.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01240000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 392.70 | 448.80 | 461.50 | 0.00 | - | 3 | 1 | 67.53% |
| SMCI250117P01240000 | 2024-06-20 9:33AM EDT | 2025-01-17 | 387.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P01240000 | 2024-06-04 12:52PM EDT | 2026-01-16 | 571.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.