Mercado abrirá em 1 h 56 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,96 (+0,25%) PETROLEO CRU
77,94 +0,03 (+0,04%) OURO
2.364,20 -2,30 (-0,10%) Bitcoin USD
68.266,43 +327,33 (+0,48%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:490.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00490000 | 2024-04-22 9:52AM EDT | 2024-05-31 | 251.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240621C00490000 | 2024-04-23 10:39AM EDT | 2024-06-21 | 312.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SMCI240719C00490000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 398.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SMCI240816C00490000 | 2024-05-24 10:27AM EDT | 2024-08-16 | 402.50 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| SMCI240920C00490000 | 2024-05-24 10:11AM EDT | 2024-09-20 | 400.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115C00490000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 340.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SMCI250117C00490000 | 2024-05-29 1:49PM EDT | 2025-01-17 | 402.71 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| SMCI250321C00490000 | 2024-05-28 11:42AM EDT | 2025-03-21 | 469.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 2025-06-20 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 108.34% |
| SMCI260116C00490000 | 2024-05-28 10:05AM EDT | 2026-01-16 | 510.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00490000 | 2024-05-16 11:50AM EDT | 2024-05-31 | 0.52 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 369.53% |
| SMCI240607P00490000 | 2024-05-15 2:31PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| SMCI240614P00490000 | 2024-05-24 9:36AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240621P00490000 | 2024-05-30 10:19AM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | -0.12 | -20.00% | 1 | 128 | 50.00% |
| SMCI240628P00490000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240719P00490000 | 2024-05-30 3:00PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | -0.50 | -16.67% | 1 | 23 | 25.00% |
| SMCI240816P00490000 | 2024-05-24 11:17AM EDT | 2024-08-16 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
| SMCI240920P00490000 | 2024-05-28 1:02PM EDT | 2024-09-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| SMCI241115P00490000 | 2024-05-22 11:09AM EDT | 2024-11-15 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| SMCI250117P00490000 | 2024-05-29 10:03AM EDT | 2025-01-17 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 12.50% |
| SMCI250321P00490000 | 2024-05-20 12:43PM EDT | 2025-03-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| SMCI250620P00490000 | 2024-05-01 11:57AM EDT | 2025-06-20 | 74.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| SMCI260116P00490000 | 2024-05-21 12:30PM EDT | 2026-01-16 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.