Mercados españoles abiertos en 3 hrs 41 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.252,04 -479,06 (-0,79%)
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:1100.00
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01100000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -2.35 | -94.00% | 5,244 | 1,727 | 151.56% |
| SMCI240524C01100000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 5.90 | 5.50 | 5.80 | -9.10 | -60.67% | 1,070 | 414 | 96.88% |
| SMCI240531C01100000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 10.00 | 9.60 | 10.30 | -11.10 | -52.61% | 159 | 326 | 82.59% |
| SMCI240607C01100000 | 2024-05-16 3:19PM EDT | 2024-06-07 | 15.77 | 13.70 | 14.70 | -11.23 | -41.59% | 22 | 51 | 76.24% |
| SMCI240614C01100000 | 2024-05-16 12:00PM EDT | 2024-06-14 | 27.30 | 18.30 | 19.80 | -5.84 | -17.62% | 3 | 25 | 73.53% |
| SMCI240621C01100000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 23.50 | 22.40 | 23.50 | -14.00 | -37.33% | 156 | 563 | 70.75% |
| SMCI240719C01100000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 42.00 | 41.00 | 43.30 | -17.30 | -29.17% | 56 | 106 | 68.72% |
| SMCI240816C01100000 | 2024-05-16 3:04PM EDT | 2024-08-16 | 77.67 | 70.50 | 72.20 | -14.33 | -15.58% | 7 | 152 | 75.00% |
| SMCI240920C01100000 | 2024-05-16 1:28PM EDT | 2024-09-20 | 96.17 | 88.20 | 91.00 | -13.03 | -11.93% | 5 | 79 | 72.77% |
| SMCI241115C01100000 | 2024-05-16 3:46PM EDT | 2024-11-15 | 125.60 | 120.40 | 128.60 | +0.60 | +0.48% | 4 | 78 | 74.49% |
| SMCI250117C01100000 | 2024-05-16 3:04PM EDT | 2025-01-17 | 159.02 | 144.90 | 152.20 | -15.48 | -8.87% | 17 | 134 | 72.39% |
| SMCI250321C01100000 | 2024-05-15 10:12AM EDT | 2025-03-21 | 148.29 | 174.00 | 179.70 | 0.00 | - | 1 | 2 | 73.11% |
| SMCI250620C01100000 | 2024-05-15 11:19AM EDT | 2025-06-20 | 200.00 | 204.10 | 215.90 | 0.00 | - | 2 | 32 | 73.07% |
| SMCI260116C01100000 | 2024-05-15 1:03PM EDT | 2026-01-16 | 276.62 | 264.10 | 275.20 | 0.00 | - | 13 | 96 | 72.21% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01100000 | 2024-05-16 9:49AM EDT | 2024-05-17 | 134.90 | 188.10 | 201.00 | -24.30 | -15.26% | 17 | 9 | 270.90% |
| SMCI240524P01100000 | 2024-05-16 9:49AM EDT | 2024-05-24 | 165.00 | 198.70 | 201.50 | -88.00 | -34.78% | 20 | 5 | 91.64% |
| SMCI240531P01100000 | 2024-05-14 10:43AM EDT | 2024-05-31 | 287.00 | 201.80 | 205.80 | 0.00 | - | 2 | 4 | 78.12% |
| SMCI240621P01100000 | 2024-05-16 12:12PM EDT | 2024-06-21 | 199.14 | 210.40 | 218.30 | -13.96 | -6.55% | 2 | 51 | 65.63% |
| SMCI240719P01100000 | 2024-05-16 10:06AM EDT | 2024-07-19 | 208.00 | 225.40 | 233.30 | +8.10 | +4.05% | 2 | 11 | 62.17% |
| SMCI240816P01100000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 240.00 | 252.00 | 257.40 | 0.00 | - | 44 | 13 | 67.78% |
| SMCI241115P01100000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 304.90 | 291.60 | 296.80 | 0.00 | - | 1 | 2 | 64.25% |
| SMCI250117P01100000 | 2024-05-16 10:05AM EDT | 2025-01-17 | 293.40 | 308.60 | 315.90 | -73.36 | -20.00% | 2 | 380 | 61.60% |
| SMCI250620P01100000 | 2024-04-30 12:28PM EDT | 2025-06-20 | 382.40 | 349.60 | 356.50 | 0.00 | - | - | 1 | 59.15% |
| SMCI260116P01100000 | 2024-05-15 1:03PM EDT | 2026-01-16 | 386.13 | 386.40 | 394.70 | 0.00 | - | 14 | 20 | 55.96% |
© 2024 Yahoo. Todos los derechos reservados.