Mercados españoles abiertos en 56 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.602,85 +19,77 (+0,05%) Dólar/Euro
1,0768 +0,0052 (+0,48%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.842,82 +2.477,80 (+4,40%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00560000 | 2024-06-28 3:54PM EDT | 2024-07-05 | 273.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240712C00560000 | 2024-06-24 2:55PM EDT | 2024-07-12 | 271.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00560000 | 2024-06-24 3:21PM EDT | 2024-07-19 | 282.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726C00560000 | 2024-06-25 11:04AM EDT | 2024-07-26 | 285.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00560000 | 2024-06-28 12:17PM EDT | 2024-08-16 | 290.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00560000 | 2024-06-28 12:14PM EDT | 2024-09-20 | 301.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018C00560000 | 2024-06-25 12:37PM EDT | 2024-10-18 | 321.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115C00560000 | 2024-06-25 12:36PM EDT | 2024-11-15 | 331.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI241220C00560000 | 2024-06-25 12:47PM EDT | 2024-12-20 | 341.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 2025-01-17 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 167.18% |
| SMCI250321C00560000 | 2024-05-10 9:31AM EDT | 2025-03-21 | 347.60 | 295.40 | 305.00 | 0.00 | - | 10 | 20 | 57.60% |
| SMCI250620C00560000 | 2024-06-10 10:07AM EDT | 2025-06-20 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00560000 | 2024-06-12 9:34AM EDT | 2026-01-16 | 387.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00560000 | 2024-06-28 2:42PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMCI240712P00560000 | 2024-06-28 2:29PM EDT | 2024-07-12 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240719P00560000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SMCI240726P00560000 | 2024-06-28 2:52PM EDT | 2024-07-26 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMCI240802P00560000 | 2024-06-27 11:38AM EDT | 2024-08-02 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240816P00560000 | 2024-06-28 3:21PM EDT | 2024-08-16 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240920P00560000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI241018P00560000 | 2024-06-26 11:33AM EDT | 2024-10-18 | 26.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMCI241115P00560000 | 2024-06-27 9:49AM EDT | 2024-11-15 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241220P00560000 | 2024-06-26 11:50AM EDT | 2024-12-20 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250117P00560000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI250221P00560000 | 2024-06-28 1:24PM EDT | 2025-02-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250321P00560000 | 2024-06-28 11:06AM EDT | 2025-03-21 | 51.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250620P00560000 | 2024-06-26 1:09PM EDT | 2025-06-20 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116P00560000 | 2024-06-28 3:56PM EDT | 2026-01-16 | 102.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.