Mercados españoles abiertos en 3 hrs 42 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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01220000 | 2024-05-16 2:51PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | -0.36 | -78.26% | 152 | 264 | 182.81% |
| SMCI240524C01220000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 2.00 | 1.70 | 2.05 | -3.80 | -65.52% | 82 | 208 | 106.91% |
| SMCI240531C01220000 | 2024-05-16 3:48PM EDT | 2024-05-31 | 3.90 | 3.60 | 4.00 | -5.00 | -56.18% | 34 | 2 | 88.93% |
| SMCI240607C01220000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 6.60 | 5.80 | 6.40 | -5.90 | -47.20% | 57 | 46 | 81.22% |
| SMCI240621C01220000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 13.50 | 10.20 | 11.90 | -6.50 | -32.50% | 3 | 399 | 73.47% |
| SMCI240719C01220000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 24.10 | 23.40 | 24.60 | -11.90 | -33.06% | 5 | 46 | 69.55% |
| SMCI240816C01220000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 50.00 | 47.00 | 48.80 | -9.50 | -15.97% | 5 | 27 | 75.28% |
| SMCI240920C01220000 | 2024-05-16 1:28PM EDT | 2024-09-20 | 68.82 | 61.70 | 67.10 | +30.06 | +77.55% | 1 | 2 | 73.04% |
| SMCI241115C01220000 | 2024-05-16 1:28PM EDT | 2024-11-15 | 102.92 | 94.80 | 99.30 | +4.92 | +5.02% | 1 | 20 | 74.63% |
| SMCI250117C01220000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 122.93 | 118.10 | 124.50 | 0.00 | - | 6 | 43 | 72.82% |
| SMCI250620C01220000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 128.00 | 172.50 | 184.10 | 0.00 | - | 4 | 5 | 72.30% |
| SMCI260116C01220000 | 2024-05-16 12:12PM EDT | 2026-01-16 | 256.17 | 235.30 | 245.30 | +17.86 | +7.49% | 1 | 30 | 71.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01220000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 463.10 | 308.50 | 320.90 | 0.00 | - | 31 | 0 | 369.24% |
| SMCI240621P01220000 | 2024-05-13 9:45AM EDT | 2024-06-21 | 446.22 | 320.90 | 327.30 | 0.00 | - | 1 | 12 | 68.70% |
| SMCI240816P01220000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 340.10 | 473.10 | 480.60 | 0.00 | - | 2 | 21 | 141.36% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 484.30 | 358.20 | 369.70 | 0.00 | - | - | 1 | 64.35% |
| SMCI241115P01220000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 393.10 | 536.00 | 549.70 | 0.00 | - | 2 | 2 | 126.12% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 92.09% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 2026-01-16 | 505.00 | 471.70 | 480.10 | 0.00 | - | 3 | 20 | 54.72% |
© 2024 Yahoo. Todos los derechos reservados.