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
61.370,93 +1.345,84 (+2,24%)
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:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00890000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.20 | -22.75 | -98.91% | 3,579 | 480 | 4.74% |
| SMCI240524C00890000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 43.00 | 41.60 | 42.70 | -13.00 | -23.21% | 559 | 216 | 82.32% |
| SMCI240531C00890000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 53.05 | 51.50 | 53.50 | -24.07 | -31.21% | 198 | 52 | 74.55% |
| SMCI240607C00890000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 61.52 | 60.20 | 62.40 | -38.48 | -38.48% | 17 | 27 | 71.70% |
| SMCI240614C00890000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 73.00 | 68.00 | 73.20 | -25.50 | -25.89% | 7 | 5 | 71.80% |
| SMCI240621C00890000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 76.00 | 74.30 | 77.60 | -16.20 | -17.57% | 71 | 216 | 69.27% |
| SMCI240816C00890000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 133.90 | 131.70 | 133.40 | -18.00 | -11.85% | 32 | 330 | 75.48% |
| SMCI240920C00890000 | 2024-05-15 12:06PM EDT | 2024-09-20 | 157.51 | 148.30 | 155.30 | 0.00 | - | 7 | 29 | 73.64% |
| SMCI250117C00890000 | 2024-05-16 9:49AM EDT | 2025-01-17 | 266.60 | 204.50 | 214.80 | 0.00 | - | 1 | 41 | 73.46% |
| SMCI250321C00890000 | 2024-05-17 3:46PM EDT | 2025-03-21 | 237.85 | 229.30 | 241.30 | -14.35 | -5.69% | 1 | 7 | 73.82% |
| SMCI260116C00890000 | 2024-05-17 12:29PM EDT | 2026-01-16 | 334.12 | 321.60 | 331.10 | +88.55 | +36.06% | 1 | 17 | 74.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00890000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 4.60 | 1.50 | 4.40 | -3.20 | -41.03% | 8,363 | 960 | 17.43% |
| SMCI240524P00890000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 43.00 | 42.40 | 44.30 | +5.70 | +15.28% | 420 | 116 | 80.59% |
| SMCI240531P00890000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 52.42 | 52.10 | 53.90 | +6.92 | +15.21% | 292 | 43 | 72.31% |
| SMCI240607P00890000 | 2024-05-17 1:04PM EDT | 2024-06-07 | 56.00 | 59.40 | 62.60 | +13.70 | +32.39% | 3 | 23 | 68.93% |
| SMCI240614P00890000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 67.00 | 65.10 | 69.40 | +13.00 | +24.07% | 39 | 15 | 66.32% |
| SMCI240621P00890000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 73.20 | 72.50 | 73.70 | +8.23 | +12.67% | 139 | 131 | 64.80% |
| SMCI240816P00890000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 121.70 | 122.00 | 123.80 | +4.50 | +3.84% | 3 | 61 | 68.78% |
| SMCI240920P00890000 | 2024-05-15 3:08PM EDT | 2024-09-20 | 118.58 | 137.10 | 139.20 | 0.00 | - | 1 | 19 | 65.96% |
| SMCI250117P00890000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 172.20 | 179.30 | 184.80 | -4.08 | -2.31% | 1 | 32 | 62.87% |
| SMCI250321P00890000 | 2024-04-30 10:19AM EDT | 2025-03-21 | 195.00 | 195.00 | 206.30 | -23.63 | -10.81% | 1 | 2 | 62.01% |
| SMCI260116P00890000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 281.45 | 253.20 | 265.40 | 0.00 | - | 1 | 20 | 57.66% |
© 2024 Yahoo. Todos los derechos reservados.