Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.789,69 -130,57 (-0,34%) Dólar/Euro
1,0860 -0,0009 (-0,09%) Petróleo Brent
83,57 +0,30 (+0,36%) Bitcoin EUR
60.045,50 -813,86 (-1,34%)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00960000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 2.00 | 1.85 | 2.20 | -18.36 | -90.18% | 6,041 | 922 | 88.60% |
| SMCI240524C00960000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 25.70 | 25.30 | 26.10 | -25.36 | -49.67% | 548 | 157 | 88.21% |
| SMCI240531C00960000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 34.60 | 33.70 | 34.90 | -25.25 | -42.19% | 57 | 34 | 76.90% |
| SMCI240607C00960000 | 2024-05-16 3:28PM EDT | 2024-06-07 | 46.25 | 41.20 | 42.50 | -22.67 | -32.89% | 23 | 117 | 72.35% |
| SMCI240621C00960000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 61.39 | 54.50 | 56.20 | -20.71 | -25.23% | 85 | 147 | 68.73% |
| SMCI240719C00960000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 80.82 | 78.80 | 81.70 | -26.43 | -24.64% | 21 | 69 | 68.14% |
| SMCI240816C00960000 | 2024-05-16 3:48PM EDT | 2024-08-16 | 113.58 | 111.50 | 114.00 | -25.32 | -18.23% | 98 | 112 | 74.78% |
| SMCI240920C00960000 | 2024-05-16 11:35AM EDT | 2024-09-20 | 156.20 | 130.60 | 135.60 | +50.84 | +48.25% | 16 | 9 | 73.23% |
| SMCI241115C00960000 | 2024-05-16 2:58PM EDT | 2024-11-15 | 175.40 | 164.30 | 172.90 | -21.13 | -10.75% | 12 | 115 | 74.99% |
| SMCI250117C00960000 | 2024-05-16 2:05PM EDT | 2025-01-17 | 200.00 | 192.00 | 197.70 | -21.70 | -9.79% | 6 | 27 | 73.68% |
| SMCI250620C00960000 | 2024-05-13 9:42AM EDT | 2025-06-20 | 177.26 | 247.50 | 257.90 | 0.00 | - | 1 | 3 | 73.62% |
| SMCI260116C00960000 | 2024-05-16 9:42AM EDT | 2026-01-16 | 347.05 | 307.80 | 317.10 | +9.95 | +2.95% | 1 | 8 | 73.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00960000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 57.10 | 56.10 | 58.90 | +29.00 | +103.20% | 369 | 130 | 87.13% |
| SMCI240524P00960000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 80.10 | 78.90 | 81.50 | +22.20 | +38.34% | 69 | 10 | 85.98% |
| SMCI240531P00960000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 88.30 | 86.10 | 90.00 | +12.40 | +16.34% | 41 | 7 | 74.25% |
| SMCI240621P00960000 | 2024-05-16 11:58AM EDT | 2024-06-21 | 94.66 | 104.50 | 109.40 | +8.86 | +10.33% | 20 | 79 | 65.15% |
| SMCI240628P00960000 | 2024-05-16 9:44AM EDT | 2024-06-28 | 92.68 | 109.20 | 114.20 | -90.82 | -49.49% | 1 | 4 | 63.51% |
| SMCI240719P00960000 | 2024-05-16 10:58AM EDT | 2024-07-19 | 112.50 | 125.30 | 128.70 | +5.50 | +5.14% | 13 | 104 | 62.28% |
| SMCI240816P00960000 | 2024-05-15 3:26PM EDT | 2024-08-16 | 140.96 | 154.90 | 158.50 | 0.00 | - | 1 | 62 | 68.37% |
| SMCI241115P00960000 | 2024-05-16 2:11PM EDT | 2024-11-15 | 193.20 | 197.70 | 203.60 | -17.10 | -8.13% | 2 | 68 | 65.72% |
| SMCI250117P00960000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 205.00 | 215.30 | 222.70 | -14.00 | -6.39% | 4 | 21 | 62.93% |
| SMCI250620P00960000 | 2024-05-16 11:51AM EDT | 2025-06-20 | 252.90 | 257.00 | 263.40 | +14.50 | +6.08% | 1 | 26 | 60.45% |
| SMCI260116P00960000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 293.70 | 293.20 | 302.60 | 0.00 | - | 2 | 7 | 57.31% |
© 2024 Yahoo. Todos los derechos reservados.