Mercado abrirá em 6 h 54 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
77,71 -0,20 (-0,26%) OURO
2.363,90 -2,60 (-0,11%) Bitcoin USD
68.402,82 +331,64 (+0,49%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00600000 | 2024-05-24 10:35AM EDT | 2024-05-31 | 286.40 | 225.00 | 232.40 | 0.00 | - | 2 | 34 | 296.68% |
| SMCI240607C00600000 | 2024-05-29 10:12AM EDT | 2024-06-07 | 230.00 | 226.70 | 233.60 | 0.00 | - | 8 | 9 | 125.59% |
| SMCI240614C00600000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 204.23 | 227.70 | 235.40 | 0.00 | - | 1 | 3 | 101.27% |
| SMCI240621C00600000 | 2024-05-29 9:38AM EDT | 2024-06-21 | 254.50 | 229.30 | 235.30 | 0.00 | - | 2 | 90 | 87.17% |
| SMCI240719C00600000 | 2024-05-23 9:50AM EDT | 2024-07-19 | 348.00 | 241.10 | 247.10 | 0.00 | - | 2 | 22 | 82.72% |
| SMCI240816C00600000 | 2024-05-30 2:14PM EDT | 2024-08-16 | 271.59 | 257.10 | 262.60 | +10.41 | +3.99% | 1 | 104 | 85.12% |
| SMCI240920C00600000 | 2024-05-30 9:34AM EDT | 2024-09-20 | 275.15 | 268.90 | 275.30 | -9.22 | -3.24% | 2 | 18 | 81.42% |
| SMCI241115C00600000 | 2024-05-29 3:57PM EDT | 2024-11-15 | 304.26 | 289.40 | 302.00 | 0.00 | - | 1 | 11 | 82.20% |
| SMCI250117C00600000 | 2024-05-30 1:23PM EDT | 2025-01-17 | 321.60 | 310.30 | 317.60 | -8.40 | -2.55% | 5 | 416 | 80.00% |
| SMCI250321C00600000 | 2024-05-02 2:38PM EDT | 2025-03-21 | 266.20 | 325.40 | 335.10 | 0.00 | - | 1 | 1 | 78.60% |
| SMCI250620C00600000 | 2024-05-29 1:13PM EDT | 2025-06-20 | 368.02 | 350.80 | 359.00 | 0.00 | - | 1 | 14 | 78.74% |
| SMCI260116C00600000 | 2024-05-24 12:17PM EDT | 2026-01-16 | 449.00 | 395.30 | 405.20 | 0.00 | - | 3 | 114 | 78.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00600000 | 2024-05-30 10:22AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 523 | 203.13% |
| SMCI240607P00600000 | 2024-05-30 3:43PM EDT | 2024-06-07 | 0.30 | 0.10 | 0.40 | +0.05 | +20.00% | 30 | 165 | 90.33% |
| SMCI240614P00600000 | 2024-05-30 3:42PM EDT | 2024-06-14 | 0.85 | 0.55 | 0.95 | -0.20 | -19.05% | 16 | 43 | 76.47% |
| SMCI240621P00600000 | 2024-05-30 3:40PM EDT | 2024-06-21 | 2.00 | 1.75 | 2.10 | -0.10 | -4.76% | 76 | 1,001 | 73.80% |
| SMCI240628P00600000 | 2024-05-30 2:06PM EDT | 2024-06-28 | 2.80 | 3.00 | 4.20 | -1.20 | -30.00% | 26 | 29 | 72.80% |
| SMCI240705P00600000 | 2024-05-30 3:48PM EDT | 2024-07-05 | 5.00 | 4.50 | 5.30 | +0.10 | +2.04% | 9 | 6 | 70.01% |
| SMCI240719P00600000 | 2024-05-30 3:39PM EDT | 2024-07-19 | 10.10 | 9.80 | 10.20 | +0.65 | +6.88% | 65 | 405 | 71.41% |
| SMCI240816P00600000 | 2024-05-30 3:47PM EDT | 2024-08-16 | 24.80 | 23.90 | 24.80 | +1.75 | +7.59% | 9 | 672 | 76.54% |
| SMCI240920P00600000 | 2024-05-30 11:43AM EDT | 2024-09-20 | 34.15 | 33.50 | 35.00 | +1.77 | +5.47% | 2 | 453 | 72.84% |
| SMCI241115P00600000 | 2024-05-30 3:49PM EDT | 2024-11-15 | 52.00 | 50.00 | 51.60 | +2.20 | +4.42% | 27 | 432 | 71.11% |
| SMCI250117P00600000 | 2024-05-30 9:32AM EDT | 2025-01-17 | 63.10 | 62.70 | 64.30 | +0.30 | +0.48% | 4 | 862 | 67.83% |
| SMCI250321P00600000 | 2024-05-28 2:42PM EDT | 2025-03-21 | 71.15 | 75.40 | 79.80 | 0.00 | - | 2 | 30 | 66.97% |
| SMCI250620P00600000 | 2024-05-30 9:34AM EDT | 2025-06-20 | 92.93 | 90.90 | 97.90 | +12.78 | +15.95% | 2 | 150 | 65.50% |
| SMCI260116P00600000 | 2024-05-30 11:10AM EDT | 2026-01-16 | 125.48 | 121.50 | 128.30 | +4.48 | +3.70% | 6 | 124 | 62.72% |
© 2024 Yahoo. Todos os direitos reservados.