Mercados españoles abiertos en 2 hrs 52 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.837,39 -82,87 (-0,21%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.400,02 -375,66 (-0,62%)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00900000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 16.57 | 16.30 | 17.20 | -38.73 | -70.04% | 2,237 | 2,366 | 76.67% |
| SMCI240524C00900000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 48.10 | 47.50 | 48.70 | -33.70 | -41.20% | 374 | 808 | 86.13% |
| SMCI240531C00900000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 57.30 | 56.50 | 58.10 | -32.75 | -36.37% | 102 | 345 | 75.55% |
| SMCI240607C00900000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 66.45 | 63.80 | 67.30 | -32.05 | -32.54% | 87 | 92 | 71.75% |
| SMCI240614C00900000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 75.25 | 72.80 | 75.90 | -11.39 | -13.15% | 4 | 21 | 71.21% |
| SMCI240621C00900000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 80.00 | 78.90 | 80.60 | -31.37 | -28.17% | 302 | 909 | 68.72% |
| SMCI240628C00900000 | 2024-05-16 1:54PM EDT | 2024-06-28 | 96.60 | 83.40 | 89.00 | -0.40 | -0.41% | 6 | 13 | 68.13% |
| SMCI240719C00900000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 105.52 | 104.50 | 106.80 | -32.78 | -23.70% | 434 | 490 | 68.86% |
| SMCI240816C00900000 | 2024-05-16 3:35PM EDT | 2024-08-16 | 139.50 | 133.70 | 139.50 | -26.59 | -16.01% | 89 | 552 | 74.80% |
| SMCI240920C00900000 | 2024-05-16 3:14PM EDT | 2024-09-20 | 165.00 | 153.20 | 160.10 | -22.31 | -11.91% | 12 | 84 | 73.30% |
| SMCI241115C00900000 | 2024-05-15 12:54PM EDT | 2024-11-15 | 197.90 | 190.00 | 194.90 | 0.00 | - | 11 | 125 | 75.53% |
| SMCI250117C00900000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 217.00 | 214.40 | 220.90 | -30.05 | -12.16% | 25 | 253 | 74.03% |
| SMCI250321C00900000 | 2024-05-15 3:54PM EDT | 2025-03-21 | 274.00 | 240.20 | 247.10 | 0.00 | - | 2 | 23 | 74.32% |
| SMCI250620C00900000 | 2024-05-15 12:25PM EDT | 2025-06-20 | 273.00 | 270.60 | 279.50 | 0.00 | - | 1 | 15 | 74.23% |
| SMCI260116C00900000 | 2024-05-16 3:42PM EDT | 2026-01-16 | 337.30 | 326.00 | 337.10 | +1.85 | +0.55% | 6 | 174 | 73.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00900000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 12.00 | 11.70 | 12.20 | +7.30 | +155.32% | 10,332 | 1,382 | 74.54% |
| SMCI240524P00900000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 42.50 | 42.10 | 43.00 | +14.03 | +49.28% | 1,066 | 547 | 83.97% |
| SMCI240531P00900000 | 2024-05-16 2:54PM EDT | 2024-05-31 | 51.14 | 50.60 | 52.10 | +15.14 | +42.06% | 74 | 216 | 73.42% |
| SMCI240607P00900000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 58.20 | 57.40 | 59.50 | +14.50 | +33.18% | 12 | 82 | 68.69% |
| SMCI240614P00900000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 67.00 | 65.00 | 67.30 | +16.98 | +33.95% | 25 | 27 | 67.45% |
| SMCI240621P00900000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 70.77 | 70.20 | 71.40 | +16.39 | +30.14% | 141 | 599 | 64.68% |
| SMCI240719P00900000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 92.44 | 91.10 | 93.90 | +16.44 | +21.63% | 29 | 106 | 63.01% |
| SMCI240816P00900000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 121.03 | 119.80 | 122.60 | +16.63 | +15.93% | 133 | 343 | 68.63% |
| SMCI240920P00900000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 135.83 | 131.20 | 137.70 | +16.23 | +13.57% | 7 | 12 | 64.76% |
| SMCI241115P00900000 | 2024-05-16 1:21PM EDT | 2024-11-15 | 160.20 | 162.70 | 164.80 | +10.70 | +7.16% | 22 | 77 | 65.71% |
| SMCI250117P00900000 | 2024-05-16 2:56PM EDT | 2025-01-17 | 178.00 | 179.90 | 188.00 | +12.50 | +7.55% | 10 | 367 | 63.73% |
| SMCI250321P00900000 | 2024-05-16 3:29PM EDT | 2025-03-21 | 198.80 | 197.70 | 208.00 | -2.80 | -1.39% | 2 | 16 | 62.79% |
| SMCI250620P00900000 | 2024-05-15 3:39PM EDT | 2025-06-20 | 208.11 | 219.80 | 227.40 | 0.00 | - | 1 | 99 | 60.96% |
| SMCI260116P00900000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 259.79 | 256.20 | 265.30 | 0.00 | - | 3 | 64 | 57.85% |
© 2024 Yahoo. Todos los derechos reservados.