Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,92 (+0,25%) PETROLEO CRU
77,69 -0,22 (-0,28%) OURO
2.366,00 -0,50 (-0,02%) Bitcoin USD
68.604,88 +974,92 (+1,44%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00620000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 149.18 | 205.30 | 212.20 | 0.00 | - | 8 | 0 | 272.85% |
| SMCI240607C00620000 | 2024-05-14 10:27AM EDT | 2024-06-07 | 200.00 | 206.90 | 214.00 | 0.00 | - | 1 | 2 | 117.70% |
| SMCI240614C00620000 | 2024-05-29 1:42PM EDT | 2024-06-14 | 225.26 | 207.80 | 215.90 | 0.00 | - | 2 | 2 | 94.43% |
| SMCI240621C00620000 | 2024-05-15 12:06PM EDT | 2024-06-21 | 281.70 | 210.90 | 217.40 | 0.00 | - | 4 | 64 | 87.10% |
| SMCI240719C00620000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 204.00 | 221.30 | 232.30 | 0.00 | - | 1 | 34 | 80.78% |
| SMCI240816C00620000 | 2024-05-15 9:41AM EDT | 2024-08-16 | 265.00 | 241.00 | 247.60 | 0.00 | - | 1 | 22 | 83.93% |
| SMCI240920C00620000 | 2024-05-24 1:12PM EDT | 2024-09-20 | 305.75 | 257.10 | 267.50 | 0.00 | - | 1 | 2 | 84.30% |
| SMCI241115C00620000 | 2024-05-21 9:52AM EDT | 2024-11-15 | 334.89 | 276.20 | 289.30 | 0.00 | - | 1 | 3 | 81.68% |
| SMCI250117C00620000 | 2024-05-30 11:05AM EDT | 2025-01-17 | 295.60 | 298.20 | 307.70 | -62.69 | -17.50% | 1 | 24 | 80.14% |
| SMCI250620C00620000 | 2024-05-29 3:03PM EDT | 2025-06-20 | 352.70 | 338.40 | 348.50 | 0.00 | - | 1 | 13 | 78.08% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00620000 | 2024-05-30 10:58AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 14 | 82 | 214.06% |
| SMCI240607P00620000 | 2024-05-30 1:12PM EDT | 2024-06-07 | 0.10 | 0.20 | 0.60 | -0.30 | -75.00% | 7 | 28 | 87.16% |
| SMCI240614P00620000 | 2024-05-30 2:27PM EDT | 2024-06-14 | 1.18 | 0.85 | 1.95 | -0.38 | -24.36% | 2 | 33 | 77.08% |
| SMCI240621P00620000 | 2024-05-30 3:40PM EDT | 2024-06-21 | 2.83 | 2.60 | 3.10 | -0.67 | -19.14% | 16 | 343 | 72.84% |
| SMCI240628P00620000 | 2024-05-30 1:53PM EDT | 2024-06-28 | 3.90 | 3.80 | 6.00 | -0.80 | -17.02% | 1 | 8 | 71.57% |
| SMCI240719P00620000 | 2024-05-30 3:36PM EDT | 2024-07-19 | 12.63 | 12.40 | 13.60 | +0.13 | +1.04% | 7 | 141 | 71.30% |
| SMCI240816P00620000 | 2024-05-30 3:48PM EDT | 2024-08-16 | 29.20 | 28.10 | 29.50 | +1.85 | +6.76% | 9 | 184 | 76.03% |
| SMCI240920P00620000 | 2024-05-30 3:13PM EDT | 2024-09-20 | 37.50 | 37.90 | 40.30 | -0.20 | -0.53% | 5 | 6 | 72.04% |
| SMCI241115P00620000 | 2024-05-30 2:04PM EDT | 2024-11-15 | 54.80 | 54.20 | 57.90 | -1.30 | -2.32% | 14 | 374 | 70.02% |
| SMCI250117P00620000 | 2024-05-22 1:47PM EDT | 2025-01-17 | 60.90 | 69.80 | 75.10 | 0.00 | - | 1 | 51 | 68.50% |
| SMCI250321P00620000 | 2024-05-30 10:06AM EDT | 2025-03-21 | 85.20 | 84.00 | 87.40 | +20.00 | +30.67% | 10 | 5 | 66.85% |
| SMCI250620P00620000 | 2024-05-30 9:34AM EDT | 2025-06-20 | 100.86 | 96.00 | 106.00 | +17.67 | +21.24% | 1 | 40 | 64.52% |
| SMCI260116P00620000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 143.85 | 130.80 | 137.80 | 0.00 | - | 4 | 9 | 62.48% |
© 2024 Yahoo. Todos os direitos reservados.