Mercado abrirá em 1 h 51 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
77,90 -0,01 (-0,01%) OURO
2.365,10 -1,40 (-0,06%) Bitcoin USD
68.269,05 +407,12 (+0,60%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00540000 | 2024-05-23 9:36AM EDT | 2024-05-31 | 423.92 | 284.90 | 292.10 | 0.00 | - | - | 4 | 365.04% |
| SMCI240607C00540000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 243.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240621C00540000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 326.70 | 344.70 | 350.50 | 0.00 | - | 1 | 25 | 254.47% |
| SMCI240705C00540000 | 2024-05-29 10:02AM EDT | 2024-07-05 | 300.00 | 0.00 | 0.00 | +300.00 | - | - | 20 | 0.00% |
| SMCI240719C00540000 | 2024-04-22 2:33PM EDT | 2024-07-19 | 220.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00540000 | 2024-05-14 12:16PM EDT | 2024-08-16 | 296.93 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI241115C00540000 | 2024-05-29 11:10AM EDT | 2024-11-15 | 348.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250117C00540000 | 2024-05-01 9:49AM EDT | 2025-01-17 | 291.55 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SMCI250321C00540000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 336.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250620C00540000 | 2024-05-29 11:10AM EDT | 2025-06-20 | 400.69 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI260116C00540000 | 2024-05-20 10:57AM EDT | 2026-01-16 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00540000 | 2024-05-24 11:58AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 38 | 305.86% |
| SMCI240607P00540000 | 2024-05-30 12:00PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | -0.14 | -48.28% | 4 | 36 | 50.00% |
| SMCI240614P00540000 | 2024-05-22 1:44PM EDT | 2024-06-14 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240621P00540000 | 2024-05-30 3:48PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | -0.15 | -15.79% | 11 | 183 | 25.00% |
| SMCI240628P00540000 | 2024-05-29 9:42AM EDT | 2024-06-28 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240705P00540000 | 2024-05-30 3:49PM EDT | 2024-07-05 | 2.10 | 0.00 | 0.00 | -0.50 | -19.23% | 3 | 4 | 25.00% |
| SMCI240719P00540000 | 2024-05-30 1:35PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | +0.20 | +4.76% | 3 | 110 | 25.00% |
| SMCI240816P00540000 | 2024-05-28 12:01PM EDT | 2024-08-16 | 10.44 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 12.50% |
| SMCI240920P00540000 | 2024-05-30 12:13PM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | -0.30 | -1.49% | 21 | 44 | 12.50% |
| SMCI241115P00540000 | 2024-05-30 2:38PM EDT | 2024-11-15 | 32.70 | 0.00 | 0.00 | +4.43 | +15.67% | 11 | 89 | 12.50% |
| SMCI250117P00540000 | 2024-05-28 11:29AM EDT | 2025-01-17 | 37.04 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 12.50% |
| SMCI250321P00540000 | 2024-05-28 3:20PM EDT | 2025-03-21 | 51.90 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 6.25% |
| SMCI250620P00540000 | 2024-05-17 12:51PM EDT | 2025-06-20 | 58.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI260116P00540000 | 2024-05-30 11:48AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | +1.00 | +1.04% | 4 | 20 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.