Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.324,34 -966,97 (-1,42%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00360000 | 2024-05-01 11:17AM EDT | 360.00 | 340.00 | 422.10 | 427.60 | 0.00 | - | 1 | 0 | 597.66% |
| SMCI240531C00370000 | 2024-05-08 2:19PM EDT | 370.00 | 459.77 | 412.10 | 417.60 | 0.00 | - | - | 0 | 578.13% |
| SMCI240531C00400000 | 2024-05-01 11:20AM EDT | 400.00 | 305.00 | 382.10 | 387.60 | 0.00 | - | 1 | 1 | 522.27% |
| SMCI240531C00450000 | 2024-04-22 2:17PM EDT | 450.00 | 279.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240531C00480000 | 2024-04-22 2:59PM EDT | 480.00 | 250.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240531C00490000 | 2024-04-22 9:52AM EDT | 490.00 | 251.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240531C00500000 | 2024-05-23 12:27PM EDT | 500.00 | 391.14 | 282.00 | 287.60 | 0.00 | - | 14 | 8 | 354.49% |
| SMCI240531C00520000 | 2024-05-23 12:27PM EDT | 520.00 | 371.89 | 262.10 | 267.60 | 0.00 | - | - | 13 | 332.81% |
| SMCI240531C00540000 | 2024-05-23 9:36AM EDT | 540.00 | 423.92 | 242.00 | 247.60 | 0.00 | - | - | 4 | 299.22% |
| SMCI240531C00550000 | 2024-05-21 3:18PM EDT | 550.00 | 363.11 | 232.10 | 237.60 | 0.00 | - | 149 | 74 | 291.80% |
| SMCI240531C00560000 | 2024-05-31 12:36PM EDT | 560.00 | 203.99 | 222.10 | 227.60 | -120.95 | -37.22% | 1 | 111 | 278.52% |
| SMCI240531C00570000 | 2024-05-31 3:30PM EDT | 570.00 | 206.50 | 212.10 | 217.60 | -157.09 | -43.21% | 2 | 12 | 265.43% |
| SMCI240531C00580000 | 2024-05-31 10:56AM EDT | 580.00 | 192.23 | 202.10 | 207.60 | +32.78 | +20.56% | 1 | 1 | 252.54% |
| SMCI240531C00597500 | 2024-05-21 9:31AM EDT | 597.50 | 287.20 | 184.50 | 190.10 | 0.00 | - | - | 1 | 225.59% |
| SMCI240531C00600000 | 2024-05-24 10:35AM EDT | 600.00 | 286.40 | 182.00 | 187.60 | 0.00 | - | 2 | 34 | 222.46% |
| SMCI240531C00607500 | 2024-05-30 12:14PM EDT | 607.50 | 227.30 | 174.50 | 180.10 | 0.00 | - | 6 | 2 | 213.28% |
| SMCI240531C00610000 | 2024-05-29 1:42PM EDT | 610.00 | 232.18 | 172.00 | 177.60 | 0.00 | - | 2 | 1 | 210.16% |
| SMCI240531C00620000 | 2024-05-02 3:34PM EDT | 620.00 | 149.18 | 162.10 | 167.60 | 0.00 | - | 8 | 0 | 202.44% |
| SMCI240531C00627500 | 2024-05-29 12:26PM EDT | 627.50 | 216.94 | 154.60 | 160.10 | 0.00 | - | - | 1 | 193.36% |
| SMCI240531C00630000 | 2024-05-30 12:21PM EDT | 630.00 | 142.00 | 152.10 | 157.60 | -70.00 | -33.02% | 7 | 2 | 190.23% |
| SMCI240531C00640000 | 2024-05-24 2:14PM EDT | 640.00 | 258.65 | 142.10 | 147.60 | 0.00 | - | 1 | 3 | 178.32% |
| SMCI240531C00642500 | 2024-05-24 11:17AM EDT | 642.50 | 242.57 | 139.70 | 145.10 | 0.00 | - | 20 | 10 | 178.71% |
| SMCI240531C00647500 | 2024-05-24 10:34AM EDT | 647.50 | 237.00 | 134.60 | 140.10 | 0.00 | - | 20 | 9 | 169.34% |
| SMCI240531C00650000 | 2024-05-31 9:57AM EDT | 650.00 | 149.44 | 132.10 | 137.60 | -46.52 | -23.74% | 2 | 15 | 166.41% |
| SMCI240531C00660000 | 2024-05-30 9:49AM EDT | 660.00 | 167.55 | 122.10 | 127.60 | 0.00 | - | 1 | 1 | 154.49% |
| SMCI240531C00662500 | 2024-05-29 9:42AM EDT | 662.50 | 182.27 | 119.60 | 125.10 | 0.00 | - | 1 | 1 | 151.56% |
| SMCI240531C00670000 | 2024-05-29 2:35PM EDT | 670.00 | 171.27 | 112.10 | 117.60 | 0.00 | - | 1 | 9 | 142.77% |
| SMCI240531C00672500 | 2024-05-24 12:27PM EDT | 672.50 | 217.70 | 109.80 | 115.10 | 0.00 | - | 2 | 2 | 145.41% |
| SMCI240531C00677500 | 2024-05-31 10:56AM EDT | 677.50 | 92.10 | 104.80 | 110.10 | -120.90 | -56.76% | 2 | 1 | 139.45% |
| SMCI240531C00680000 | 2024-05-31 3:44PM EDT | 680.00 | 101.00 | 102.10 | 107.60 | -59.13 | -36.93% | 18 | 5 | 131.15% |
| SMCI240531C00685000 | 2024-05-30 3:21PM EDT | 685.00 | 149.43 | 97.10 | 102.60 | 0.00 | - | 6 | 82 | 125.29% |
| SMCI240531C00690000 | 2024-05-30 2:51PM EDT | 690.00 | 150.14 | 92.10 | 97.60 | 0.00 | - | 2 | 4 | 119.53% |
| SMCI240531C00695000 | 2024-05-08 10:15AM EDT | 695.00 | 138.72 | 87.10 | 92.60 | 0.00 | - | - | 1 | 113.77% |
| SMCI240531C00697500 | 2024-05-23 12:32PM EDT | 697.50 | 199.00 | 84.80 | 90.10 | 0.00 | - | - | 1 | 115.53% |
| SMCI240531C00700000 | 2024-05-31 3:27PM EDT | 700.00 | 80.00 | 82.20 | 87.60 | -54.03 | -40.31% | 24 | 60 | 110.35% |
| SMCI240531C00702500 | 2024-05-24 10:44AM EDT | 702.50 | 184.60 | 79.70 | 85.10 | 0.00 | - | 2 | 1 | 107.42% |
| SMCI240531C00705000 | 2024-05-31 1:50PM EDT | 705.00 | 66.28 | 77.00 | 82.60 | -69.89 | -51.33% | 2 | 26 | 99.71% |
| SMCI240531C00710000 | 2024-05-31 1:50PM EDT | 710.00 | 61.29 | 72.00 | 77.60 | -71.20 | -53.74% | 1 | 8 | 94.04% |
| SMCI240531C00715000 | 2024-05-31 1:21PM EDT | 715.00 | 57.25 | 67.10 | 72.60 | -61.65 | -51.85% | 14 | 8 | 90.63% |
| SMCI240531C00717500 | 2024-05-30 9:39AM EDT | 717.50 | 111.63 | 64.60 | 70.10 | 0.00 | - | 2 | 3 | 87.79% |
| SMCI240531C00720000 | 2024-05-31 1:16PM EDT | 720.00 | 64.00 | 62.10 | 67.60 | -51.00 | -44.35% | 56 | 49 | 84.86% |
| SMCI240531C00725000 | 2024-05-31 3:30PM EDT | 725.00 | 50.70 | 57.10 | 62.60 | -90.30 | -64.04% | 3 | 17 | 79.10% |
| SMCI240531C00730000 | 2024-05-15 12:24PM EDT | 730.00 | 185.00 | 52.10 | 57.60 | 0.00 | - | 21 | 22 | 73.24% |
| SMCI240531C00732500 | 2024-05-31 11:05AM EDT | 732.50 | 39.20 | 49.60 | 55.10 | -174.10 | -81.62% | 4 | 1 | 70.36% |
| SMCI240531C00735000 | 2024-05-21 10:29AM EDT | 735.00 | 178.90 | 47.10 | 52.60 | 0.00 | - | 1 | 3 | 67.43% |
| SMCI240531C00737500 | 2024-05-31 10:45AM EDT | 737.50 | 27.70 | 44.60 | 50.10 | -55.20 | -66.59% | 5 | 2 | 64.50% |
| SMCI240531C00740000 | 2024-05-31 2:51PM EDT | 740.00 | 41.40 | 42.10 | 47.60 | -61.80 | -59.88% | 36 | 57 | 61.57% |
| SMCI240531C00742500 | 2024-05-30 3:01PM EDT | 742.50 | 97.00 | 39.80 | 45.10 | 0.00 | - | 2 | 1 | 61.52% |
| SMCI240531C00745000 | 2024-05-31 12:44PM EDT | 745.00 | 25.05 | 37.10 | 42.60 | -54.65 | -68.57% | 44 | 18 | 55.66% |
| SMCI240531C00747500 | 2024-05-31 1:58PM EDT | 747.50 | 18.90 | 34.80 | 40.10 | -75.10 | -79.89% | 5 | 4 | 55.37% |
| SMCI240531C00750000 | 2024-05-31 3:52PM EDT | 750.00 | 32.00 | 32.10 | 37.60 | -48.30 | -60.15% | 334 | 104 | 88.13% |
| SMCI240531C00755000 | 2024-05-31 3:43PM EDT | 755.00 | 29.33 | 27.10 | 32.60 | -56.88 | -65.98% | 86 | 9 | 79.48% |
| SMCI240531C00760000 | 2024-05-31 3:43PM EDT | 760.00 | 24.35 | 22.10 | 27.60 | -52.80 | -68.44% | 372 | 95 | 70.62% |
| SMCI240531C00765000 | 2024-05-31 3:58PM EDT | 765.00 | 19.54 | 17.10 | 22.60 | -94.96 | -82.93% | 1,534 | 27 | 61.47% |
| SMCI240531C00770000 | 2024-05-31 3:57PM EDT | 770.00 | 14.75 | 12.20 | 17.60 | -55.25 | -78.93% | 3,826 | 70 | 51.95% |
| SMCI240531C00775000 | 2024-05-31 3:58PM EDT | 775.00 | 8.80 | 7.40 | 12.60 | -51.20 | -85.33% | 3,627 | 14 | 41.86% |
| SMCI240531C00780000 | 2024-05-31 3:59PM EDT | 780.00 | 2.60 | 2.60 | 6.00 | -50.40 | -95.09% | 6,840 | 83 | 19.96% |
| SMCI240531C00785000 | 2024-05-31 3:59PM EDT | 785.00 | 0.75 | 0.05 | 1.85 | -50.85 | -98.55% | 3,200 | 21 | 12.73% |
| SMCI240531C00790000 | 2024-05-31 3:59PM EDT | 790.00 | 0.05 | 0.00 | 0.20 | -51.95 | -99.90% | 4,475 | 51 | 10.35% |
| SMCI240531C00795000 | 2024-05-31 3:56PM EDT | 795.00 | 0.05 | 0.00 | 0.05 | -49.70 | -99.90% | 2,603 | 54 | 12.89% |
| SMCI240531C00800000 | 2024-05-31 3:58PM EDT | 800.00 | 0.02 | 0.00 | 0.05 | -35.18 | -99.94% | 13,549 | 306 | 17.87% |
| SMCI240531C00805000 | 2024-05-31 3:41PM EDT | 805.00 | 0.03 | 0.00 | 0.05 | -39.05 | -99.92% | 998 | 86 | 22.66% |
| SMCI240531C00810000 | 2024-05-31 3:56PM EDT | 810.00 | 0.03 | 0.00 | 0.05 | -26.07 | -99.89% | 2,462 | 96 | 27.34% |
| SMCI240531C00812500 | 2024-05-31 3:11PM EDT | 812.50 | 0.01 | 0.00 | 0.05 | -28.79 | -99.97% | 480 | 3 | 29.49% |
| SMCI240531C00815000 | 2024-05-31 3:47PM EDT | 815.00 | 0.01 | 0.00 | 0.05 | -24.79 | -99.96% | 1,302 | 110 | 31.84% |
| SMCI240531C00817500 | 2024-05-31 2:05PM EDT | 817.50 | 0.05 | 0.00 | 0.05 | -19.25 | -99.74% | 370 | 90 | 33.99% |
| SMCI240531C00820000 | 2024-05-31 3:57PM EDT | 820.00 | 0.04 | 0.00 | 0.05 | -22.16 | -99.82% | 2,091 | 170 | 36.13% |
| SMCI240531C00822500 | 2024-05-31 1:25PM EDT | 822.50 | 0.09 | 0.00 | 0.10 | -21.91 | -99.59% | 322 | 118 | 42.09% |
| SMCI240531C00825000 | 2024-05-31 2:58PM EDT | 825.00 | 0.01 | 0.00 | 0.05 | -19.79 | -99.95% | 726 | 189 | 40.43% |
| SMCI240531C00827500 | 2024-05-31 2:43PM EDT | 827.50 | 0.01 | 0.00 | 0.05 | -18.89 | -99.95% | 182 | 173 | 42.58% |
| SMCI240531C00830000 | 2024-05-31 3:55PM EDT | 830.00 | 0.05 | 0.00 | 0.05 | -17.15 | -99.71% | 1,626 | 370 | 44.73% |
| SMCI240531C00835000 | 2024-05-31 3:46PM EDT | 835.00 | 0.05 | 0.00 | 0.05 | -14.95 | -99.67% | 456 | 275 | 48.83% |
| SMCI240531C00840000 | 2024-05-31 2:42PM EDT | 840.00 | 0.03 | 0.00 | 0.05 | -12.57 | -99.76% | 974 | 625 | 52.93% |
| SMCI240531C00845000 | 2024-05-31 3:56PM EDT | 845.00 | 0.03 | 0.00 | 0.05 | -10.97 | -99.73% | 493 | 400 | 52.73% |
| SMCI240531C00850000 | 2024-05-31 3:55PM EDT | 850.00 | 0.03 | 0.00 | 0.05 | -9.27 | -99.68% | 3,118 | 822 | 56.64% |
| SMCI240531C00855000 | 2024-05-31 2:34PM EDT | 855.00 | 0.03 | 0.00 | 0.05 | -7.77 | -99.62% | 364 | 276 | 60.16% |
| SMCI240531C00860000 | 2024-05-31 3:54PM EDT | 860.00 | 0.03 | 0.00 | 0.05 | -6.57 | -99.55% | 545 | 355 | 64.06% |
| SMCI240531C00862500 | 2024-05-31 2:23PM EDT | 862.50 | 0.03 | 0.00 | 0.05 | -5.77 | -99.48% | 88 | 193 | 65.63% |
| SMCI240531C00865000 | 2024-05-31 3:47PM EDT | 865.00 | 0.02 | 0.00 | 0.05 | -5.38 | -99.63% | 610 | 292 | 67.58% |
| SMCI240531C00867500 | 2024-05-31 1:35PM EDT | 867.50 | 0.03 | 0.00 | 0.05 | -5.37 | -99.44% | 65 | 83 | 69.53% |
| SMCI240531C00870000 | 2024-05-31 3:59PM EDT | 870.00 | 0.01 | 0.00 | 0.05 | -4.64 | -99.78% | 1,225 | 609 | 71.09% |
| SMCI240531C00872500 | 2024-05-31 12:10PM EDT | 872.50 | 0.07 | 0.00 | 0.05 | -4.43 | -98.44% | 33 | 196 | 72.66% |
| SMCI240531C00875000 | 2024-05-31 3:57PM EDT | 875.00 | 0.05 | 0.00 | 0.05 | -3.75 | -98.68% | 335 | 651 | 74.61% |
| SMCI240531C00877500 | 2024-05-31 12:09PM EDT | 877.50 | 0.01 | 0.00 | 0.05 | -3.79 | -99.74% | 47 | 273 | 76.56% |
| SMCI240531C00880000 | 2024-05-31 3:51PM EDT | 880.00 | 0.03 | 0.00 | 0.05 | -3.25 | -99.09% | 721 | 940 | 78.13% |
| SMCI240531C00882500 | 2024-05-31 12:35PM EDT | 882.50 | 0.15 | 0.00 | 0.05 | -2.96 | -95.18% | 47 | 266 | 79.69% |
| SMCI240531C00885000 | 2024-05-31 1:25PM EDT | 885.00 | 0.03 | 0.00 | 0.05 | -2.87 | -98.97% | 293 | 637 | 81.25% |
| SMCI240531C00887500 | 2024-05-31 1:37PM EDT | 887.50 | 0.01 | 0.00 | 0.05 | -2.23 | -99.55% | 30 | 238 | 83.20% |
| SMCI240531C00890000 | 2024-05-31 3:12PM EDT | 890.00 | 0.03 | 0.00 | 0.05 | -2.52 | -98.82% | 505 | 888 | 85.16% |
| SMCI240531C00895000 | 2024-05-31 3:11PM EDT | 895.00 | 0.03 | 0.00 | 0.05 | -2.02 | -98.54% | 158 | 353 | 88.28% |
| SMCI240531C00900000 | 2024-05-31 3:42PM EDT | 900.00 | 0.03 | 0.00 | 0.05 | -1.77 | -98.33% | 1,683 | 2,076 | 91.41% |
| SMCI240531C00905000 | 2024-05-31 3:55PM EDT | 905.00 | 0.04 | 0.00 | 0.05 | -1.46 | -97.33% | 306 | 362 | 95.31% |
| SMCI240531C00910000 | 2024-05-31 3:54PM EDT | 910.00 | 0.03 | 0.00 | 0.05 | -1.27 | -97.69% | 306 | 537 | 98.44% |
| SMCI240531C00915000 | 2024-05-31 3:29PM EDT | 915.00 | 0.03 | 0.00 | 0.05 | -1.17 | -97.50% | 135 | 424 | 101.56% |
| SMCI240531C00920000 | 2024-05-31 3:49PM EDT | 920.00 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 273 | 582 | 104.69% |
| SMCI240531C00925000 | 2024-05-31 3:11PM EDT | 925.00 | 0.02 | 0.00 | 0.05 | -0.83 | -97.65% | 199 | 649 | 107.81% |
| SMCI240531C00930000 | 2024-05-31 3:47PM EDT | 930.00 | 0.05 | 0.00 | 0.05 | -0.73 | -93.59% | 132 | 589 | 110.94% |
| SMCI240531C00935000 | 2024-05-31 3:08PM EDT | 935.00 | 0.04 | 0.00 | 0.05 | -0.66 | -94.29% | 157 | 396 | 114.06% |
| SMCI240531C00940000 | 2024-05-31 3:57PM EDT | 940.00 | 0.02 | 0.00 | 0.05 | -0.56 | -96.55% | 107 | 689 | 117.19% |
| SMCI240531C00945000 | 2024-05-31 3:47PM EDT | 945.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 65 | 292 | 120.31% |
| SMCI240531C00950000 | 2024-05-31 3:56PM EDT | 950.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 310 | 1,930 | 123.44% |
| SMCI240531C00955000 | 2024-05-31 3:37PM EDT | 955.00 | 0.04 | 0.00 | 0.05 | -0.39 | -90.70% | 63 | 363 | 126.56% |
| SMCI240531C00960000 | 2024-05-31 3:13PM EDT | 960.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 92 | 626 | 129.69% |
| SMCI240531C00965000 | 2024-05-31 3:27PM EDT | 965.00 | 0.01 | 0.00 | 0.05 | -0.37 | -97.37% | 19 | 236 | 132.81% |
| SMCI240531C00970000 | 2024-05-31 3:27PM EDT | 970.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 116 | 501 | 135.94% |
| SMCI240531C00975000 | 2024-05-31 2:28PM EDT | 975.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 38 | 963 | 139.06% |
| SMCI240531C00980000 | 2024-05-31 1:20PM EDT | 980.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 49 | 974 | 142.19% |
| SMCI240531C00985000 | 2024-05-31 9:50AM EDT | 985.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 22 | 220 | 144.53% |
| SMCI240531C00990000 | 2024-05-31 1:45PM EDT | 990.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 22 | 219 | 147.66% |
| SMCI240531C00995000 | 2024-05-31 3:47PM EDT | 995.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 12 | 199 | 150.00% |
| SMCI240531C01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 434 | 2,087 | 153.13% |
| SMCI240531C01005000 | 2024-05-31 2:21PM EDT | 1,005.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 62 | 282 | 156.25% |
| SMCI240531C01010000 | 2024-05-31 3:30PM EDT | 1,010.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 303 | 159.38% |
| SMCI240531C01015000 | 2024-05-30 3:24PM EDT | 1,015.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 2 | 121 | 161.72% |
| SMCI240531C01020000 | 2024-05-31 10:05AM EDT | 1,020.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 10 | 662 | 164.84% |
| SMCI240531C01025000 | 2024-05-31 10:29AM EDT | 1,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 478 | 167.19% |
| SMCI240531C01030000 | 2024-05-31 3:03PM EDT | 1,030.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 17 | 263 | 170.31% |
| SMCI240531C01035000 | 2024-05-31 10:54AM EDT | 1,035.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 194 | 173.44% |
| SMCI240531C01040000 | 2024-05-31 1:26PM EDT | 1,040.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 6 | 397 | 175.78% |
| SMCI240531C01045000 | 2024-05-31 3:29PM EDT | 1,045.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 39 | 416 | 178.13% |
| SMCI240531C01050000 | 2024-05-31 3:20PM EDT | 1,050.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 157 | 775 | 181.25% |
| SMCI240531C01055000 | 2024-05-31 2:13PM EDT | 1,055.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 215 | 183.59% |
| SMCI240531C01060000 | 2024-05-31 3:21PM EDT | 1,060.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 150 | 185.94% |
| SMCI240531C01065000 | 2024-05-31 11:49AM EDT | 1,065.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 148 | 189.06% |
| SMCI240531C01070000 | 2024-05-31 1:29PM EDT | 1,070.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 298 | 192.19% |
| SMCI240531C01075000 | 2024-05-31 11:38AM EDT | 1,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 110 | 193.75% |
| SMCI240531C01080000 | 2024-05-31 1:29PM EDT | 1,080.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 19 | 315 | 196.88% |
| SMCI240531C01085000 | 2024-05-30 12:36PM EDT | 1,085.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 33 | 81 | 199.22% |
| SMCI240531C01090000 | 2024-05-30 2:21PM EDT | 1,090.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 36 | 65 | 201.56% |
| SMCI240531C01095000 | 2024-05-30 9:34AM EDT | 1,095.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 96 | 204.69% |
| SMCI240531C01100000 | 2024-05-31 3:54PM EDT | 1,100.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 28 | 1,632 | 207.03% |
| SMCI240531C01105000 | 2024-05-31 3:12PM EDT | 1,105.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 12 | 54 | 209.38% |
| SMCI240531C01110000 | 2024-05-30 10:13AM EDT | 1,110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 109 | 212.50% |
| SMCI240531C01115000 | 2024-05-31 10:29AM EDT | 1,115.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 1 | 35 | 214.06% |
| SMCI240531C01120000 | 2024-05-30 10:54AM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 159 | 217.19% |
| SMCI240531C01125000 | 2024-05-30 12:38PM EDT | 1,125.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 218.75% |
| SMCI240531C01130000 | 2024-05-30 3:28PM EDT | 1,130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 125 | 221.88% |
| SMCI240531C01140000 | 2024-05-30 3:37PM EDT | 1,140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 37 | 93 | 226.56% |
| SMCI240531C01150000 | 2024-05-31 11:11AM EDT | 1,150.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 632 | 231.25% |
| SMCI240531C01160000 | 2024-05-31 12:09PM EDT | 1,160.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 225 | 235.94% |
| SMCI240531C01170000 | 2024-05-31 12:11PM EDT | 1,170.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 384 | 240.63% |
| SMCI240531C01180000 | 2024-05-31 3:29PM EDT | 1,180.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 28 | 220 | 245.31% |
| SMCI240531C01190000 | 2024-05-29 2:13PM EDT | 1,190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 335 | 250.00% |
| SMCI240531C01200000 | 2024-05-31 11:10AM EDT | 1,200.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 32 | 1,178 | 254.69% |
| SMCI240531C01210000 | 2024-05-30 1:15PM EDT | 1,210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 329 | 259.38% |
| SMCI240531C01220000 | 2024-05-31 3:20PM EDT | 1,220.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 8 | 1,106 | 264.06% |
| SMCI240531C01230000 | 2024-05-28 11:54AM EDT | 1,230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 111 | 268.75% |
| SMCI240531C01240000 | 2024-05-28 3:57PM EDT | 1,240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 227 | 271.88% |
| SMCI240531C01250000 | 2024-05-29 2:20PM EDT | 1,250.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 489 | 276.56% |
| SMCI240531C01260000 | 2024-05-28 2:50PM EDT | 1,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 51 | 281.25% |
| SMCI240531C01270000 | 2024-05-28 1:10PM EDT | 1,270.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 28 | 177 | 285.94% |
| SMCI240531C01280000 | 2024-05-30 10:22AM EDT | 1,280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 289.06% |
| SMCI240531C01290000 | 2024-05-28 1:12PM EDT | 1,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 68 | 293.75% |
| SMCI240531C01300000 | 2024-05-31 2:18PM EDT | 1,300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 255 | 296.88% |
| SMCI240531C01310000 | 2024-05-30 10:10AM EDT | 1,310.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 301.56% |
| SMCI240531C01320000 | 2024-05-29 10:26AM EDT | 1,320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 306.25% |
| SMCI240531C01330000 | 2024-05-29 9:35AM EDT | 1,330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 77 | 309.38% |
| SMCI240531C01340000 | 2024-05-28 11:40AM EDT | 1,340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 314.06% |
| SMCI240531C01350000 | 2024-05-30 1:15PM EDT | 1,350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 730 | 318.75% |
| SMCI240531C01360000 | 2024-05-24 9:52AM EDT | 1,360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 321.88% |
| SMCI240531C01370000 | 2024-05-30 11:10AM EDT | 1,370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 325.00% |
| SMCI240531C01380000 | 2024-05-29 1:48PM EDT | 1,380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 329.69% |
| SMCI240531C01390000 | 2024-05-28 10:53AM EDT | 1,390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 332.81% |
| SMCI240531C01400000 | 2024-05-29 1:28PM EDT | 1,400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 209 | 337.50% |
| SMCI240531C01410000 | 2024-05-31 1:59PM EDT | 1,410.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 12 | 578 | 340.63% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00360000 | 2024-05-29 10:12AM EDT | 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 234 | 465.63% |
| SMCI240531P00370000 | 2024-05-30 9:36AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 192 | 450.00% |
| SMCI240531P00380000 | 2024-05-23 10:22AM EDT | 380.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 478.13% |
| SMCI240531P00390000 | 2024-05-23 11:39AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 44 | 421.88% |
| SMCI240531P00400000 | 2024-05-23 9:50AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 33 | 446.88% |
| SMCI240531P00410000 | 2024-05-30 10:58AM EDT | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 392.19% |
| SMCI240531P00420000 | 2024-05-29 2:28PM EDT | 420.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 378.13% |
| SMCI240531P00430000 | 2024-05-24 9:45AM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 32 | 401.56% |
| SMCI240531P00440000 | 2024-05-14 2:29PM EDT | 440.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 387.50% |
| SMCI240531P00450000 | 2024-05-24 10:56AM EDT | 450.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 428 | 339.06% |
| SMCI240531P00460000 | 2024-05-24 11:59AM EDT | 460.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 24 | 359.38% |
| SMCI240531P00470000 | 2024-05-28 1:08PM EDT | 470.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 345.31% |
| SMCI240531P00480000 | 2024-05-15 1:01PM EDT | 480.00 | 0.78 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 332.81% |
| SMCI240531P00490000 | 2024-05-31 9:30AM EDT | 490.00 | 0.14 | 0.00 | 0.15 | -0.38 | -73.08% | 1 | 4 | 319.53% |
| SMCI240531P00500000 | 2024-05-28 1:37PM EDT | 500.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 278.13% |
| SMCI240531P00510000 | 2024-05-29 9:48AM EDT | 510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 294.53% |
| SMCI240531P00520000 | 2024-05-31 2:11PM EDT | 520.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 71 | 256.25% |
| SMCI240531P00530000 | 2024-05-30 10:51AM EDT | 530.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 36 | 269.92% |
| SMCI240531P00540000 | 2024-05-31 3:23PM EDT | 540.00 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 1 | 38 | 257.81% |
| SMCI240531P00550000 | 2024-05-30 9:37AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 90 | 223.44% |
| SMCI240531P00560000 | 2024-05-31 9:55AM EDT | 560.00 | 0.01 | 0.00 | 0.15 | -0.07 | -87.50% | 6 | 90 | 235.16% |
| SMCI240531P00570000 | 2024-05-30 1:38PM EDT | 570.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 69 | 223.44% |
| SMCI240531P00572500 | 2024-05-30 9:39AM EDT | 572.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 220.70% |
| SMCI240531P00575000 | 2024-05-23 3:34PM EDT | 575.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 217.97% |
| SMCI240531P00577500 | 2024-05-23 1:57PM EDT | 577.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 215.23% |
| SMCI240531P00580000 | 2024-05-29 11:00AM EDT | 580.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 192.19% |
| SMCI240531P00582500 | 2024-05-24 2:22PM EDT | 582.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 1 | 209.38% |
| SMCI240531P00585000 | 2024-05-31 3:51PM EDT | 585.00 | 0.01 | 0.05 | 0.15 | -0.09 | -90.00% | 22 | 12 | 213.28% |
| SMCI240531P00587500 | 2024-05-28 11:09AM EDT | 587.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 203.91% |
| SMCI240531P00590000 | 2024-05-28 10:18AM EDT | 590.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 47 | 201.56% |
| SMCI240531P00592500 | 2024-05-22 1:31PM EDT | 592.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 5 | 198.44% |
| SMCI240531P00595000 | 2024-05-28 11:15AM EDT | 595.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 196.09% |
| SMCI240531P00597500 | 2024-05-24 3:10PM EDT | 597.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 192.97% |
| SMCI240531P00600000 | 2024-05-31 3:32PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 24 | 522 | 171.88% |
| SMCI240531P00602500 | 2024-05-31 9:37AM EDT | 602.50 | 0.05 | 0.00 | 0.15 | -0.65 | -92.86% | 1 | 51 | 187.89% |
| SMCI240531P00605000 | 2024-05-22 3:24PM EDT | 605.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 1 | 185.16% |
| SMCI240531P00607500 | 2024-05-23 3:11PM EDT | 607.50 | 0.47 | 0.00 | 0.15 | 0.00 | - | - | 2 | 182.42% |
| SMCI240531P00610000 | 2024-05-29 2:31PM EDT | 610.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 179.69% |
| SMCI240531P00612500 | 2024-05-28 3:17PM EDT | 612.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 22 | 176.95% |
| SMCI240531P00615000 | 2024-05-23 2:42PM EDT | 615.00 | 0.61 | 0.00 | 0.15 | 0.00 | - | - | 1 | 174.22% |
| SMCI240531P00617500 | 2024-05-29 10:45AM EDT | 617.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 171.88% |
| SMCI240531P00620000 | 2024-05-31 11:14AM EDT | 620.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 82 | 169.14% |
| SMCI240531P00622500 | 2024-05-31 9:55AM EDT | 622.50 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 5 | 1 | 166.41% |
| SMCI240531P00625000 | 2024-05-31 11:24AM EDT | 625.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 157.03% |
| SMCI240531P00627500 | 2024-05-31 11:28AM EDT | 627.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 161.33% |
| SMCI240531P00630000 | 2024-05-31 12:43PM EDT | 630.00 | 0.04 | 0.00 | 0.15 | -0.03 | -42.86% | 43 | 189 | 158.59% |
| SMCI240531P00632500 | 2024-05-31 11:03AM EDT | 632.50 | 0.05 | 0.00 | 0.15 | -0.60 | -92.31% | 30 | 9 | 156.25% |
| SMCI240531P00635000 | 2024-05-31 10:13AM EDT | 635.00 | 0.02 | 0.00 | 0.15 | -0.38 | -95.00% | 3 | 7 | 153.52% |
| SMCI240531P00637500 | 2024-05-31 11:32AM EDT | 637.50 | 0.05 | 0.00 | 0.15 | -0.32 | -86.49% | 15 | 11 | 150.78% |
| SMCI240531P00640000 | 2024-05-31 3:16PM EDT | 640.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 34 | 189 | 132.81% |
| SMCI240531P00642500 | 2024-05-30 12:50PM EDT | 642.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 11 | 145.70% |
| SMCI240531P00645000 | 2024-05-31 10:46AM EDT | 645.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 1 | 2 | 143.36% |
| SMCI240531P00647500 | 2024-05-31 10:15AM EDT | 647.50 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 1 | 24 | 140.63% |
| SMCI240531P00650000 | 2024-05-31 2:21PM EDT | 650.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 186 | 380 | 123.44% |
| SMCI240531P00652500 | 2024-05-31 11:37AM EDT | 652.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 6 | 121.88% |
| SMCI240531P00655000 | 2024-05-31 11:45AM EDT | 655.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 38 | 154 | 119.53% |
| SMCI240531P00657500 | 2024-05-31 10:06AM EDT | 657.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 130.47% |
| SMCI240531P00660000 | 2024-05-31 2:30PM EDT | 660.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 161 | 178 | 128.13% |
| SMCI240531P00662500 | 2024-05-29 10:13AM EDT | 662.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 125.39% |
| SMCI240531P00665000 | 2024-05-29 9:54AM EDT | 665.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 25 | 123.05% |
| SMCI240531P00667500 | 2024-05-28 9:43AM EDT | 667.50 | 0.13 | 0.00 | 0.15 | -0.17 | -56.67% | 9 | 10 | 120.31% |
| SMCI240531P00670000 | 2024-05-31 3:08PM EDT | 670.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 22 | 343 | 117.97% |
| SMCI240531P00672500 | 2024-05-31 12:11PM EDT | 672.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 94 | 63 | 110.55% |
| SMCI240531P00675000 | 2024-05-31 1:13PM EDT | 675.00 | 0.01 | 0.00 | 0.15 | -0.06 | -85.71% | 132 | 127 | 112.89% |
| SMCI240531P00677500 | 2024-05-31 10:35AM EDT | 677.50 | 0.28 | 0.00 | 0.15 | +0.21 | +300.00% | 10 | 23 | 110.55% |
| SMCI240531P00680000 | 2024-05-31 3:38PM EDT | 680.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 62 | 179 | 96.09% |
| SMCI240531P00682500 | 2024-05-31 12:33PM EDT | 682.50 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 12 | 12 | 105.47% |
| SMCI240531P00685000 | 2024-05-31 12:36PM EDT | 685.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 9 | 109 | 98.44% |
| SMCI240531P00687500 | 2024-05-31 12:47PM EDT | 687.50 | 0.04 | 0.00 | 0.05 | -0.27 | -87.10% | 14 | 5 | 89.84% |
| SMCI240531P00690000 | 2024-05-31 1:41PM EDT | 690.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 47 | 146 | 98.05% |
| SMCI240531P00692500 | 2024-05-28 10:16AM EDT | 692.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 95.51% |
| SMCI240531P00695000 | 2024-05-31 10:56AM EDT | 695.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 35 | 76 | 92.97% |
| SMCI240531P00697500 | 2024-05-31 1:46PM EDT | 697.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 13 | 63 | 90.63% |
| SMCI240531P00700000 | 2024-05-31 3:01PM EDT | 700.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1,913 | 1,435 | 78.13% |
| SMCI240531P00702500 | 2024-05-31 10:56AM EDT | 702.50 | 0.18 | 0.00 | 0.05 | +0.04 | +28.57% | 2 | 136 | 76.17% |
| SMCI240531P00705000 | 2024-05-31 1:05PM EDT | 705.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 39 | 122 | 74.22% |
| SMCI240531P00707500 | 2024-05-31 10:46AM EDT | 707.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 6 | 71.88% |
| SMCI240531P00710000 | 2024-05-31 3:58PM EDT | 710.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 501 | 151 | 69.53% |
| SMCI240531P00712500 | 2024-05-31 11:49AM EDT | 712.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 25 | 29 | 67.19% |
| SMCI240531P00715000 | 2024-05-31 1:24PM EDT | 715.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 151 | 203 | 64.84% |
| SMCI240531P00717500 | 2024-05-31 3:04PM EDT | 717.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 53 | 20 | 62.89% |
| SMCI240531P00720000 | 2024-05-31 2:43PM EDT | 720.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 996 | 447 | 60.55% |
| SMCI240531P00722500 | 2024-05-31 2:39PM EDT | 722.50 | 0.01 | 0.00 | 0.15 | -0.29 | -96.67% | 53 | 23 | 66.02% |
| SMCI240531P00725000 | 2024-05-31 3:41PM EDT | 725.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 1,542 | 703 | 56.25% |
| SMCI240531P00727500 | 2024-05-31 2:31PM EDT | 727.50 | 0.10 | 0.00 | 0.05 | -0.20 | -66.67% | 64 | 27 | 53.91% |
| SMCI240531P00730000 | 2024-05-31 3:29PM EDT | 730.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 1,865 | 1,295 | 51.56% |
| SMCI240531P00732500 | 2024-05-31 3:18PM EDT | 732.50 | 0.02 | 0.00 | 0.05 | -0.22 | -91.67% | 168 | 14 | 53.52% |
| SMCI240531P00735000 | 2024-05-31 3:37PM EDT | 735.00 | 0.01 | 0.00 | 0.05 | -0.37 | -97.37% | 513 | 592 | 51.17% |
| SMCI240531P00737500 | 2024-05-31 3:11PM EDT | 737.50 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 280 | 87 | 51.37% |
| SMCI240531P00740000 | 2024-05-31 3:53PM EDT | 740.00 | 0.18 | 0.00 | 0.05 | -0.32 | -64.00% | 1,749 | 457 | 46.48% |
| SMCI240531P00742500 | 2024-05-31 3:35PM EDT | 742.50 | 0.02 | 0.00 | 0.15 | -0.73 | -97.33% | 329 | 120 | 51.17% |
| SMCI240531P00745000 | 2024-05-31 3:57PM EDT | 745.00 | 0.04 | 0.00 | 0.05 | -0.46 | -92.00% | 1,754 | 250 | 41.80% |
| SMCI240531P00747500 | 2024-05-31 3:42PM EDT | 747.50 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 627 | 462 | 39.26% |
| SMCI240531P00750000 | 2024-05-31 3:58PM EDT | 750.00 | 0.05 | 0.00 | 0.05 | -0.76 | -93.83% | 18,882 | 1,492 | 36.91% |
| SMCI240531P00755000 | 2024-05-31 3:50PM EDT | 755.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 3,216 | 433 | 32.03% |
| SMCI240531P00760000 | 2024-05-31 3:47PM EDT | 760.00 | 0.04 | 0.00 | 0.05 | -1.41 | -97.24% | 7,916 | 943 | 27.25% |
| SMCI240531P00765000 | 2024-05-31 3:52PM EDT | 765.00 | 0.05 | 0.00 | 0.05 | -1.75 | -97.22% | 4,547 | 407 | 22.27% |
| SMCI240531P00770000 | 2024-05-31 3:58PM EDT | 770.00 | 0.01 | 0.00 | 0.05 | -2.00 | -99.50% | 8,874 | 807 | 17.29% |
| SMCI240531P00775000 | 2024-05-31 3:58PM EDT | 775.00 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 3,471 | 702 | 12.06% |
| SMCI240531P00780000 | 2024-05-31 3:59PM EDT | 780.00 | 0.10 | 0.00 | 0.20 | -3.00 | -96.77% | 4,927 | 909 | 9.03% |
| SMCI240531P00785000 | 2024-05-31 3:59PM EDT | 785.00 | 0.70 | 0.40 | 1.55 | -3.00 | -81.08% | 1,552 | 529 | 7.87% |
| SMCI240531P00790000 | 2024-05-31 3:57PM EDT | 790.00 | 5.56 | 3.50 | 7.80 | +0.86 | +18.30% | 6,553 | 768 | 27.60% |
| SMCI240531P00795000 | 2024-05-31 3:58PM EDT | 795.00 | 13.00 | 7.60 | 12.80 | +7.47 | +135.08% | 1,251 | 546 | 37.55% |
| SMCI240531P00800000 | 2024-05-31 3:59PM EDT | 800.00 | 15.92 | 13.50 | 19.80 | +8.92 | +127.43% | 4,920 | 2,977 | 61.94% |
| SMCI240531P00805000 | 2024-05-31 3:58PM EDT | 805.00 | 20.55 | 19.00 | 24.80 | +12.45 | +153.70% | 777 | 437 | 71.35% |
| SMCI240531P00810000 | 2024-05-31 3:45PM EDT | 810.00 | 25.90 | 20.30 | 29.80 | +16.00 | +161.62% | 859 | 1,249 | 80.27% |
| SMCI240531P00812500 | 2024-05-31 3:59PM EDT | 812.50 | 27.44 | 23.00 | 32.30 | +16.90 | +160.34% | 195 | 265 | 84.58% |
| SMCI240531P00815000 | 2024-05-31 3:59PM EDT | 815.00 | 29.95 | 25.40 | 34.60 | +18.33 | +157.75% | 442 | 497 | 87.12% |
| SMCI240531P00817500 | 2024-05-31 3:44PM EDT | 817.50 | 35.75 | 28.00 | 37.50 | +23.36 | +188.54% | 118 | 268 | 94.65% |
| SMCI240531P00820000 | 2024-05-31 3:51PM EDT | 820.00 | 35.65 | 34.00 | 40.00 | +22.21 | +165.25% | 889 | 990 | 68.58% |
| SMCI240531P00822500 | 2024-05-31 3:48PM EDT | 822.50 | 41.61 | 33.00 | 42.50 | +27.11 | +186.97% | 178 | 260 | 102.80% |
| SMCI240531P00825000 | 2024-05-31 3:59PM EDT | 825.00 | 40.35 | 35.10 | 45.00 | +24.25 | +150.62% | 410 | 691 | 106.76% |
| SMCI240531P00827500 | 2024-05-31 3:58PM EDT | 827.50 | 43.00 | 38.00 | 47.50 | +26.00 | +152.94% | 83 | 164 | 110.68% |
| SMCI240531P00830000 | 2024-05-31 3:56PM EDT | 830.00 | 44.84 | 40.10 | 50.00 | +26.66 | +146.64% | 377 | 792 | 114.55% |
| SMCI240531P00835000 | 2024-05-31 3:59PM EDT | 835.00 | 50.00 | 45.10 | 55.00 | +29.40 | +142.72% | 156 | 431 | 122.11% |
| SMCI240531P00840000 | 2024-05-31 3:56PM EDT | 840.00 | 55.13 | 50.10 | 60.00 | +32.83 | +147.22% | 612 | 1,144 | 129.49% |
| SMCI240531P00845000 | 2024-05-31 3:56PM EDT | 845.00 | 59.88 | 55.10 | 65.00 | +33.31 | +125.37% | 90 | 271 | 136.69% |
| SMCI240531P00850000 | 2024-05-31 3:56PM EDT | 850.00 | 65.00 | 60.50 | 69.80 | +32.50 | +100.00% | 470 | 1,072 | 141.68% |
| SMCI240531P00855000 | 2024-05-31 3:49PM EDT | 855.00 | 72.49 | 65.10 | 75.00 | +37.64 | +108.01% | 52 | 346 | 150.68% |
| SMCI240531P00860000 | 2024-05-31 3:56PM EDT | 860.00 | 74.95 | 70.10 | 80.00 | +36.75 | +96.20% | 363 | 813 | 157.47% |
| SMCI240531P00862500 | 2024-05-31 10:33AM EDT | 862.50 | 93.00 | 72.60 | 82.50 | +47.40 | +103.95% | 56 | 114 | 160.82% |
| SMCI240531P00865000 | 2024-05-31 3:55PM EDT | 865.00 | 79.64 | 75.10 | 85.00 | +31.54 | +65.57% | 169 | 299 | 164.14% |
| SMCI240531P00867500 | 2024-05-31 11:07AM EDT | 867.50 | 95.93 | 77.60 | 87.50 | +62.97 | +191.05% | 5 | 95 | 167.43% |
| SMCI240531P00870000 | 2024-05-31 3:57PM EDT | 870.00 | 89.00 | 80.10 | 90.00 | +42.80 | +92.64% | 271 | 677 | 170.69% |
| SMCI240531P00872500 | 2024-05-31 2:57PM EDT | 872.50 | 87.65 | 82.60 | 92.50 | +42.13 | +92.55% | 15 | 81 | 173.93% |
| SMCI240531P00875000 | 2024-05-31 3:58PM EDT | 875.00 | 90.79 | 85.10 | 93.90 | +49.37 | +119.19% | 34 | 140 | 163.67% |
| SMCI240531P00877500 | 2024-05-31 12:31PM EDT | 877.50 | 114.65 | 87.60 | 97.50 | +62.65 | +120.48% | 10 | 83 | 180.32% |
| SMCI240531P00880000 | 2024-05-31 3:32PM EDT | 880.00 | 95.83 | 90.10 | 100.00 | +43.03 | +81.50% | 159 | 314 | 183.47% |
| SMCI240531P00882500 | 2024-05-31 3:53PM EDT | 882.50 | 99.96 | 92.60 | 102.50 | +52.81 | +112.00% | 60 | 130 | 186.62% |
| SMCI240531P00885000 | 2024-05-31 3:53PM EDT | 885.00 | 106.00 | 95.10 | 105.00 | +44.50 | +72.36% | 124 | 302 | 189.72% |
| SMCI240531P00887500 | 2024-05-31 3:58PM EDT | 887.50 | 103.00 | 97.60 | 107.50 | +38.08 | +58.66% | 2 | 86 | 192.82% |
| SMCI240531P00890000 | 2024-05-31 3:49PM EDT | 890.00 | 109.92 | 100.10 | 110.00 | +38.47 | +53.84% | 36 | 214 | 195.90% |
| SMCI240531P00895000 | 2024-05-31 2:08PM EDT | 895.00 | 110.24 | 102.10 | 118.00 | +49.69 | +82.06% | 192 | 315 | 235.35% |
| SMCI240531P00900000 | 2024-05-31 3:59PM EDT | 900.00 | 115.88 | 107.30 | 123.00 | +39.71 | +52.13% | 133 | 356 | 241.85% |
| SMCI240531P00905000 | 2024-05-31 3:38PM EDT | 905.00 | 123.00 | 112.10 | 128.00 | +43.60 | +54.91% | 17 | 61 | 248.27% |
| SMCI240531P00910000 | 2024-05-31 3:04PM EDT | 910.00 | 139.39 | 117.10 | 133.00 | +69.39 | +99.13% | 22 | 153 | 254.59% |
| SMCI240531P00915000 | 2024-05-31 3:21PM EDT | 915.00 | 140.37 | 122.10 | 138.00 | +52.97 | +60.61% | 11 | 80 | 260.82% |
| SMCI240531P00920000 | 2024-05-31 11:01AM EDT | 920.00 | 147.55 | 127.10 | 143.00 | +55.71 | +60.66% | 5 | 74 | 266.99% |
| SMCI240531P00925000 | 2024-05-31 11:25AM EDT | 925.00 | 152.35 | 132.10 | 148.00 | +67.05 | +78.60% | 3 | 95 | 273.07% |
| SMCI240531P00930000 | 2024-05-31 9:32AM EDT | 930.00 | 127.55 | 137.10 | 152.90 | +36.38 | +39.90% | 4 | 39 | 277.98% |
| SMCI240531P00935000 | 2024-05-31 2:39PM EDT | 935.00 | 164.70 | 142.10 | 158.00 | +65.60 | +66.20% | 3 | 6 | 285.03% |
| SMCI240531P00940000 | 2024-05-31 2:34PM EDT | 940.00 | 170.49 | 147.10 | 163.00 | +69.49 | +68.80% | 4 | 36 | 290.89% |
| SMCI240531P00945000 | 2024-05-30 12:17PM EDT | 945.00 | 104.50 | 152.10 | 168.00 | 0.00 | - | 3 | 35 | 296.70% |
| SMCI240531P00950000 | 2024-05-31 3:57PM EDT | 950.00 | 164.80 | 157.10 | 173.00 | +40.05 | +32.10% | 23 | 38 | 302.44% |
| SMCI240531P00955000 | 2024-05-30 12:02PM EDT | 955.00 | 121.81 | 162.10 | 178.00 | 0.00 | - | 1 | 17 | 308.13% |
| SMCI240531P00960000 | 2024-05-30 12:02PM EDT | 960.00 | 182.50 | 167.10 | 183.00 | +55.69 | +43.92% | 1 | 7 | 313.75% |
| SMCI240531P00965000 | 2024-05-29 3:57PM EDT | 965.00 | 126.80 | 172.10 | 188.00 | 0.00 | - | 19 | 4 | 319.31% |
| SMCI240531P00970000 | 2024-05-29 2:34PM EDT | 970.00 | 129.91 | 177.10 | 192.90 | 0.00 | - | 12 | 3 | 323.61% |
| SMCI240531P00975000 | 2024-05-29 3:32PM EDT | 975.00 | 133.27 | 182.10 | 198.00 | 0.00 | - | 4 | 1 | 330.27% |
| SMCI240531P00980000 | 2024-05-29 9:36AM EDT | 980.00 | 129.60 | 187.10 | 203.00 | 0.00 | - | 1 | 1 | 335.67% |
| SMCI240531P00985000 | 2024-05-29 9:35AM EDT | 985.00 | 134.35 | 192.10 | 208.00 | 0.00 | - | 1 | 1 | 340.99% |
| SMCI240531P00990000 | 2024-05-31 9:31AM EDT | 990.00 | 181.20 | 197.10 | 213.00 | +29.99 | +19.83% | 5 | 7 | 346.29% |
| SMCI240531P00995000 | 2024-05-30 10:21AM EDT | 995.00 | 165.27 | 201.60 | 218.30 | 0.00 | - | 1 | 14 | 355.27% |
| SMCI240531P01000000 | 2024-05-31 2:38PM EDT | 1,000.00 | 228.70 | 206.30 | 223.30 | +63.70 | +38.61% | 2 | 2 | 360.50% |
| SMCI240531P01005000 | 2024-05-28 9:41AM EDT | 1,005.00 | 113.59 | 211.30 | 228.30 | 0.00 | - | 1 | 1 | 365.65% |
| SMCI240531P01010000 | 2024-05-30 3:05PM EDT | 1,010.00 | 166.00 | 216.00 | 235.00 | 0.00 | - | 3 | 1 | 148.44% |
| SMCI240531P01015000 | 2024-05-30 2:49PM EDT | 1,015.00 | 179.40 | 220.10 | 239.80 | 0.00 | - | 9 | 5 | 394.19% |
| SMCI240531P01020000 | 2024-05-30 3:05PM EDT | 1,020.00 | 181.56 | 226.00 | 245.00 | 0.00 | - | 5 | 2 | 153.13% |
| SMCI240531P01025000 | 2024-05-31 9:31AM EDT | 1,025.00 | 214.58 | 230.10 | 249.80 | -56.85 | -20.94% | 2 | 2 | 404.47% |
| SMCI240531P01030000 | 2024-05-30 2:38PM EDT | 1,030.00 | 182.80 | 236.00 | 255.00 | 0.00 | - | 48 | 16 | 159.38% |
| SMCI240531P01040000 | 2024-05-20 11:36AM EDT | 1,040.00 | 172.94 | 246.00 | 264.00 | 0.00 | - | 2 | 0 | 409.64% |
| SMCI240531P01050000 | 2024-05-30 2:49PM EDT | 1,050.00 | 215.00 | 256.00 | 275.00 | 0.00 | - | 5 | 2 | 168.75% |
| SMCI240531P01060000 | 2024-05-24 3:51PM EDT | 1,060.00 | 175.00 | 266.00 | 284.00 | 0.00 | - | 2 | 0 | 428.96% |
| SMCI240531P01065000 | 2024-05-31 9:31AM EDT | 1,065.00 | 254.58 | 270.10 | 289.80 | +86.20 | +51.19% | 2 | 0 | 443.90% |
| SMCI240531P01070000 | 2024-05-30 2:56PM EDT | 1,070.00 | 236.40 | 276.00 | 295.00 | 0.00 | - | 8 | 3 | 178.13% |
| SMCI240531P01075000 | 2024-05-30 3:21PM EDT | 1,075.00 | 241.50 | 280.10 | 299.80 | 0.00 | - | 253 | 8 | 453.37% |
| SMCI240531P01080000 | 2024-05-30 3:12PM EDT | 1,080.00 | 240.90 | 286.00 | 304.00 | 0.00 | - | 58 | 17 | 447.63% |
| SMCI240531P01085000 | 2024-05-31 9:33AM EDT | 1,085.00 | 288.00 | 290.10 | 309.80 | +51.00 | +21.52% | 5 | 5 | 462.70% |
| SMCI240531P01090000 | 2024-05-22 9:32AM EDT | 1,090.00 | 192.40 | 296.00 | 314.00 | 0.00 | - | 1 | 0 | 456.76% |
| SMCI240531P01100000 | 2024-05-28 3:00PM EDT | 1,100.00 | 227.55 | 306.00 | 325.00 | 0.00 | - | 2 | 0 | 193.75% |
| SMCI240531P01110000 | 2024-05-23 10:40AM EDT | 1,110.00 | 225.04 | 316.00 | 335.00 | 0.00 | - | - | 0 | 196.88% |
| SMCI240531P01115000 | 2024-05-15 10:49AM EDT | 1,115.00 | 241.31 | 320.10 | 339.80 | 0.00 | - | 1 | 0 | 489.80% |
| SMCI240531P01120000 | 2024-05-24 11:23AM EDT | 1,120.00 | 242.00 | 326.00 | 345.00 | 0.00 | - | 2 | 0 | 203.13% |
| SMCI240531P01125000 | 2024-05-30 1:38PM EDT | 1,125.00 | 276.00 | 330.10 | 349.80 | 0.00 | - | 2 | 0 | 498.58% |
| SMCI240531P01130000 | 2024-05-24 2:46PM EDT | 1,130.00 | 245.00 | 336.00 | 355.00 | 0.00 | - | 20 | 0 | 206.25% |
| SMCI240531P01140000 | 2024-05-20 9:48AM EDT | 1,140.00 | 236.20 | 346.00 | 364.00 | 0.00 | - | - | 0 | 500.44% |
| SMCI240531P01150000 | 2024-05-01 9:38AM EDT | 1,150.00 | 405.00 | 314.50 | 328.20 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240531P01160000 | 2024-05-24 12:18PM EDT | 1,160.00 | 272.10 | 366.00 | 385.00 | 0.00 | - | 2 | 0 | 221.88% |
| SMCI240531P01170000 | 2024-04-15 3:23PM EDT | 1,170.00 | 313.00 | 226.40 | 230.30 | 0.00 | - | - | 1 | 0.00% |
| SMCI240531P01200000 | 2024-04-18 11:53AM EDT | 1,200.00 | 280.40 | 305.80 | 316.60 | 0.00 | - | - | 0 | 0.00% |
| SMCI240531P01230000 | 2024-05-30 9:34AM EDT | 1,230.00 | 406.00 | 436.00 | 454.00 | 0.00 | - | 1 | 0 | 572.00% |
| SMCI240531P01240000 | 2024-05-30 9:34AM EDT | 1,240.00 | 416.00 | 446.00 | 464.00 | 0.00 | - | 1 | 0 | 579.47% |
| SMCI240531P01270000 | 2024-05-21 9:53AM EDT | 1,270.00 | 374.15 | 476.00 | 494.00 | 0.00 | - | - | 0 | 601.34% |
| SMCI240531P01300000 | 2024-05-15 12:46PM EDT | 1,300.00 | 390.00 | 506.00 | 524.00 | 0.00 | - | - | 0 | 622.46% |
| SMCI240531P01330000 | 2024-05-30 9:34AM EDT | 1,330.00 | 506.00 | 536.00 | 554.00 | 0.00 | - | 2 | 0 | 642.92% |
| SMCI240531P01340000 | 2024-05-22 1:14PM EDT | 1,340.00 | 443.30 | 546.00 | 565.00 | 0.00 | - | 1 | 0 | 293.75% |
| SMCI240531P01400000 | 2024-05-15 12:47PM EDT | 1,400.00 | 487.90 | 606.00 | 625.00 | 0.00 | - | 2 | 0 | 315.63% |
© 2024 Yahoo. Todos os direitos reservados.