Mercados españoles abiertos en 1 hr 6 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.568,20 -14,88 (-0,04%) Dólar/Euro
1,0762 +0,0046 (+0,43%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.853,46 +2.468,72 (+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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00480000 | 2024-06-26 10:00AM EDT | 2024-07-05 | 362.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712C00480000 | 2024-06-25 11:19AM EDT | 2024-07-12 | 366.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719C00480000 | 2024-06-27 11:23AM EDT | 2024-07-19 | 393.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240726C00480000 | 2024-06-24 2:34PM EDT | 2024-07-26 | 346.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00480000 | 2024-06-24 2:38PM EDT | 2024-08-16 | 353.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00480000 | 2024-06-28 12:18PM EDT | 2024-09-20 | 369.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018C00480000 | 2024-06-28 1:43PM EDT | 2024-10-18 | 383.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115C00480000 | 2024-06-24 10:42AM EDT | 2024-11-15 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241220C00480000 | 2024-06-25 12:35PM EDT | 2024-12-20 | 400.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00480000 | 2024-06-18 10:58AM EDT | 2025-01-17 | 477.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 331.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00480000 | 2024-03-04 3:23PM EDT | 2026-01-16 | 754.76 | 634.00 | 651.70 | 0.00 | - | 15 | 17 | 171.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00480000 | 2024-06-28 3:35PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SMCI240712P00480000 | 2024-06-26 1:00PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SMCI240719P00480000 | 2024-06-28 2:32PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240726P00480000 | 2024-06-28 10:53AM EDT | 2024-07-26 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240816P00480000 | 2024-06-27 3:19PM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMCI240920P00480000 | 2024-06-18 2:28PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMCI241018P00480000 | 2024-06-28 1:19PM EDT | 2024-10-18 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI241115P00480000 | 2024-06-27 11:28AM EDT | 2024-11-15 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241220P00480000 | 2024-06-24 3:52PM EDT | 2024-12-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250117P00480000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI250221P00480000 | 2024-06-28 3:59PM EDT | 2025-02-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250321P00480000 | 2024-06-27 12:18PM EDT | 2025-03-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620P00480000 | 2024-06-28 11:17AM EDT | 2025-06-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI260116P00480000 | 2024-06-26 3:07PM EDT | 2026-01-16 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.