Mercados españoles abiertos en 47 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.618,54 +35,46 (+0,09%) Dólar/Euro
1,0771 +0,0055 (+0,52%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.845,34 +2.459,36 (+4,36%)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00940000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 5.08 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| SMCI240712C00940000 | 2024-06-28 3:47PM EDT | 2024-07-12 | 17.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SMCI240719C00940000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 23.39 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SMCI240726C00940000 | 2024-06-28 12:10PM EDT | 2024-07-26 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240802C00940000 | 2024-06-28 3:43PM EDT | 2024-08-02 | 45.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI240816C00940000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 62.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SMCI240920C00940000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 85.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SMCI241018C00940000 | 2024-06-28 1:28PM EDT | 2024-10-18 | 109.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI241115C00940000 | 2024-06-28 2:40PM EDT | 2024-11-15 | 127.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI241220C00940000 | 2024-06-28 10:38AM EDT | 2024-12-20 | 158.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SMCI250117C00940000 | 2024-06-26 3:46PM EDT | 2025-01-17 | 147.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SMCI250221C00940000 | 2024-06-26 2:15PM EDT | 2025-02-21 | 161.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SMCI250321C00940000 | 2024-06-26 9:41AM EDT | 2025-03-21 | 185.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620C00940000 | 2024-06-28 1:30PM EDT | 2025-06-20 | 212.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SMCI260116C00940000 | 2024-06-24 1:19PM EDT | 2026-01-16 | 272.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00940000 | 2024-06-28 1:08PM EDT | 2024-07-05 | 110.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712P00940000 | 2024-06-28 2:43PM EDT | 2024-07-12 | 113.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P00940000 | 2024-06-28 12:04PM EDT | 2024-07-19 | 117.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240726P00940000 | 2024-06-20 10:11AM EDT | 2024-07-26 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240802P00940000 | 2024-06-21 9:44AM EDT | 2024-08-02 | 121.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P00940000 | 2024-06-27 9:54AM EDT | 2024-08-16 | 149.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240920P00940000 | 2024-06-26 10:33AM EDT | 2024-09-20 | 183.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018P00940000 | 2024-06-24 10:20AM EDT | 2024-10-18 | 188.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115P00940000 | 2024-06-26 3:46PM EDT | 2024-11-15 | 217.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241220P00940000 | 2024-06-26 3:46PM EDT | 2024-12-20 | 227.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117P00940000 | 2024-06-20 9:33AM EDT | 2025-01-17 | 185.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI250620P00940000 | 2024-06-18 1:51PM EDT | 2025-06-20 | 247.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI260116P00940000 | 2024-06-28 10:49AM EDT | 2026-01-16 | 299.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.