Mercados españoles abiertos en 1 hr 46 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.594,51 +11,43 (+0,03%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.844,98 +2.454,77 (+4,35%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00840000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 6.25% |
| SMCI240712C00840000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 34.54 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| SMCI240719C00840000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 49.95 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 3.13% |
| SMCI240726C00840000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 64.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| SMCI240802C00840000 | 2024-06-28 1:37PM EDT | 2024-08-02 | 81.92 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| SMCI240809C00840000 | 2024-06-28 3:53PM EDT | 2024-08-09 | 92.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SMCI240816C00840000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 96.77 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| SMCI240920C00840000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 117.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SMCI241018C00840000 | 2024-06-28 3:56PM EDT | 2024-10-18 | 135.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| SMCI241115C00840000 | 2024-06-28 3:57PM EDT | 2024-11-15 | 155.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SMCI241220C00840000 | 2024-06-28 3:55PM EDT | 2024-12-20 | 168.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| SMCI250117C00840000 | 2024-06-28 3:56PM EDT | 2025-01-17 | 183.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| SMCI250221C00840000 | 2024-06-28 3:58PM EDT | 2025-02-21 | 195.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SMCI250321C00840000 | 2024-06-28 1:47PM EDT | 2025-03-21 | 219.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SMCI250620C00840000 | 2024-06-28 12:41PM EDT | 2025-06-20 | 238.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SMCI260116C00840000 | 2024-06-28 3:57PM EDT | 2026-01-16 | 295.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00840000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1,864 | 0 | 0.00% |
| SMCI240712P00840000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 51.60 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SMCI240719P00840000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 63.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| SMCI240726P00840000 | 2024-06-28 3:53PM EDT | 2024-07-26 | 71.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SMCI240802P00840000 | 2024-06-28 3:13PM EDT | 2024-08-02 | 72.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SMCI240809P00840000 | 2024-06-28 10:26AM EDT | 2024-08-09 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P00840000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 102.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SMCI240920P00840000 | 2024-06-28 2:55PM EDT | 2024-09-20 | 116.29 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SMCI241018P00840000 | 2024-06-28 1:39PM EDT | 2024-10-18 | 128.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115P00840000 | 2024-06-28 3:24PM EDT | 2024-11-15 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241220P00840000 | 2024-06-28 2:12PM EDT | 2024-12-20 | 154.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P00840000 | 2024-06-28 11:19AM EDT | 2025-01-17 | 160.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250321P00840000 | 2024-06-26 11:47AM EDT | 2025-03-21 | 195.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00840000 | 2024-06-17 2:17PM EDT | 2025-06-20 | 190.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SMCI260116P00840000 | 2024-06-28 3:35PM EDT | 2026-01-16 | 245.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.