Mercados españoles abiertos en 1 hr
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.587,04 +3,96 (+0,01%) Dólar/Euro
1,0760 +0,0044 (+0,41%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.888,52 +2.477,89 (+4,39%)
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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00830000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 3.13% |
| SMCI240712C00830000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 44.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| SMCI240719C00830000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 55.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
| SMCI240726C00830000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 67.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| SMCI240802C00830000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 74.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SMCI240809C00830000 | 2024-06-28 12:51PM EDT | 2024-08-09 | 93.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SMCI240816C00830000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| SMCI240920C00830000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 118.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SMCI241018C00830000 | 2024-06-28 3:59PM EDT | 2024-10-18 | 141.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SMCI250117C00830000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 181.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SMCI250221C00830000 | 2024-06-24 12:50PM EDT | 2025-02-21 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SMCI250321C00830000 | 2024-06-28 1:11PM EDT | 2025-03-21 | 218.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SMCI260116C00830000 | 2024-06-26 3:43PM EDT | 2026-01-16 | 299.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00830000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 34.43 | 0.00 | 0.00 | 0.00 | - | 1,749 | 0 | 0.00% |
| SMCI240712P00830000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 45.53 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SMCI240719P00830000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SMCI240726P00830000 | 2024-06-28 12:38PM EDT | 2024-07-26 | 66.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240802P00830000 | 2024-06-28 1:10PM EDT | 2024-08-02 | 70.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240809P00830000 | 2024-06-28 2:38PM EDT | 2024-08-09 | 84.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240816P00830000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 96.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI240920P00830000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 116.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SMCI241018P00830000 | 2024-06-28 3:56PM EDT | 2024-10-18 | 130.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P00830000 | 2024-06-28 3:40PM EDT | 2025-01-17 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250221P00830000 | 2024-06-28 3:34PM EDT | 2025-02-21 | 174.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI250321P00830000 | 2024-06-26 11:47AM EDT | 2025-03-21 | 190.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P00830000 | 2024-06-28 9:31AM EDT | 2026-01-16 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.