Mercados españoles abiertos en 50 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.607,04 +23,96 (+0,06%) Dólar/Euro
1,0770 +0,0054 (+0,51%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.848,71 +2.491,64 (+4,42%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00800000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 38.00 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| SMCI240712C00800000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 57.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SMCI240719C00800000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| SMCI240726C00800000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 80.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI240802C00800000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 95.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240809C00800000 | 2024-06-28 3:52PM EDT | 2024-08-09 | 111.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240816C00800000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 108.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SMCI240920C00800000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 134.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SMCI241018C00800000 | 2024-06-28 9:30AM EDT | 2024-10-18 | 198.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI241115C00800000 | 2024-06-28 3:54PM EDT | 2024-11-15 | 174.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI241220C00800000 | 2024-06-28 10:00AM EDT | 2024-12-20 | 224.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00800000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 193.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SMCI250221C00800000 | 2024-06-20 12:03PM EDT | 2025-02-21 | 331.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250321C00800000 | 2024-06-26 2:20PM EDT | 2025-03-21 | 218.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI250620C00800000 | 2024-06-27 2:43PM EDT | 2025-06-20 | 298.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00800000 | 2024-06-28 3:55PM EDT | 2026-01-16 | 309.00 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00800000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3,323 | 0 | 6.25% |
| SMCI240712P00800000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 32.70 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| SMCI240719P00800000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 45.69 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| SMCI240726P00800000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 56.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| SMCI240802P00800000 | 2024-06-28 3:26PM EDT | 2024-08-02 | 53.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SMCI240809P00800000 | 2024-06-28 12:17PM EDT | 2024-08-09 | 69.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SMCI240816P00800000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 84.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SMCI240920P00800000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 100.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SMCI241018P00800000 | 2024-06-28 2:44PM EDT | 2024-10-18 | 106.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| SMCI241115P00800000 | 2024-06-28 10:37AM EDT | 2024-11-15 | 114.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI241220P00800000 | 2024-06-28 12:46PM EDT | 2024-12-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| SMCI250117P00800000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 147.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SMCI250221P00800000 | 2024-06-24 10:36AM EDT | 2025-02-21 | 159.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SMCI250321P00800000 | 2024-06-28 12:04PM EDT | 2025-03-21 | 158.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI250620P00800000 | 2024-06-28 3:57PM EDT | 2025-06-20 | 189.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SMCI260116P00800000 | 2024-06-27 9:47AM EDT | 2026-01-16 | 217.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.