Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.672,71 +853,88 (+1,40%)
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:780.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00780000 | 2024-05-16 9:47AM EDT | 2024-05-24 | 187.09 | 113.40 | 120.70 | 0.00 | - | 1 | 64 | 94.23% |
| SMCI240531C00780000 | 2024-05-17 2:15PM EDT | 2024-05-31 | 120.00 | 119.50 | 125.80 | -16.86 | -12.32% | 2 | 25 | 79.65% |
| SMCI240607C00780000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 127.53 | 126.00 | 135.60 | -68.47 | -34.93% | 2 | 19 | 78.69% |
| SMCI240614C00780000 | 2024-05-14 3:27PM EDT | 2024-06-14 | 87.00 | 131.50 | 140.30 | 0.00 | - | 8 | 19 | 75.05% |
| SMCI240621C00780000 | 2024-05-17 11:31AM EDT | 2024-06-21 | 155.00 | 134.00 | 142.10 | -25.00 | -13.89% | 4 | 83 | 69.66% |
| SMCI240628C00780000 | 2024-05-17 12:42PM EDT | 2024-06-28 | 150.18 | 139.50 | 151.20 | +79.48 | +112.42% | 2 | 1 | 71.25% |
| SMCI240719C00780000 | 2024-05-17 10:26AM EDT | 2024-07-19 | 178.80 | 155.00 | 163.30 | -7.20 | -3.87% | 8 | 99 | 69.56% |
| SMCI240816C00780000 | 2024-05-17 10:20AM EDT | 2024-08-16 | 200.18 | 185.80 | 189.80 | -29.82 | -12.97% | 1 | 43 | 76.78% |
| SMCI240920C00780000 | 2024-05-16 10:30AM EDT | 2024-09-20 | 247.32 | 203.40 | 208.70 | 0.00 | - | 3 | 15 | 75.29% |
| SMCI241115C00780000 | 2024-05-16 1:27PM EDT | 2024-11-15 | 254.84 | 231.30 | 239.50 | 0.00 | - | 2 | 26 | 76.01% |
| SMCI250117C00780000 | 2024-05-16 9:51AM EDT | 2025-01-17 | 313.47 | 252.50 | 261.80 | 0.00 | - | 1 | 279 | 74.06% |
| SMCI250321C00780000 | 2024-05-02 1:25PM EDT | 2025-03-21 | 194.09 | 275.60 | 286.40 | 0.00 | - | - | 2 | 74.46% |
| SMCI250620C00780000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 247.00 | 308.50 | 317.40 | 0.00 | - | 1 | 6 | 75.42% |
| SMCI260116C00780000 | 2024-05-16 9:34AM EDT | 2026-01-16 | 405.99 | 362.20 | 373.20 | 0.00 | - | 2 | 73 | 75.27% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00780000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 7.15 | 6.70 | 7.60 | +1.12 | +18.57% | 295 | 339 | 86.75% |
| SMCI240531P00780000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 12.80 | 12.30 | 13.00 | +2.20 | +20.75% | 15 | 49 | 74.96% |
| SMCI240607P00780000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 17.83 | 15.40 | 19.30 | +2.33 | +15.03% | 16 | 229 | 69.55% |
| SMCI240614P00780000 | 2024-05-17 3:10PM EDT | 2024-06-14 | 23.50 | 20.20 | 24.20 | +3.40 | +16.92% | 9 | 20 | 67.17% |
| SMCI240621P00780000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 27.08 | 25.60 | 27.80 | +3.07 | +12.79% | 65 | 348 | 65.57% |
| SMCI240628P00780000 | 2024-05-16 3:07PM EDT | 2024-06-28 | 25.08 | 27.00 | 29.60 | +1.09 | +4.54% | 14 | 6 | 61.60% |
| SMCI240719P00780000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 44.70 | 42.30 | 46.40 | +7.50 | +20.16% | 4 | 90 | 63.93% |
| SMCI240816P00780000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 61.97 | 64.70 | 70.20 | +8.95 | +16.88% | 71 | 204 | 68.65% |
| SMCI240920P00780000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 75.05 | 80.60 | 85.50 | 0.00 | - | 2 | 160 | 67.00% |
| SMCI241115P00780000 | 2024-05-17 1:48PM EDT | 2024-11-15 | 104.10 | 105.30 | 110.40 | +5.00 | +5.05% | 3 | 101 | 67.08% |
| SMCI250117P00780000 | 2024-05-17 2:08PM EDT | 2025-01-17 | 122.36 | 120.90 | 125.40 | +8.16 | +7.15% | 2 | 88 | 63.82% |
| SMCI250321P00780000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 130.00 | 134.90 | 147.70 | -36.02 | -21.70% | 2 | 2 | 63.28% |
| SMCI250620P00780000 | 2024-05-15 2:57PM EDT | 2025-06-20 | 151.50 | 153.00 | 164.50 | 0.00 | - | 12 | 20 | 60.99% |
| SMCI260116P00780000 | 2024-05-13 3:48PM EDT | 2026-01-16 | 224.12 | 191.00 | 201.70 | 0.00 | - | 2 | 14 | 58.86% |
© 2024 Yahoo. Todos los derechos reservados.