Mercado abrirá em 8 h 36 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,07 +0,01 (+0,01%) OURO
2.443,20 +25,80 (+1,07%) Bitcoin USD
66.661,36 -358,95 (-0,54%)
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:680.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00680000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 225.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240531C00680000 | 2024-05-13 9:33AM EDT | 2024-05-31 | 136.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240607C00680000 | 2024-05-14 10:34AM EDT | 2024-06-07 | 151.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240614C00680000 | 2024-05-16 10:08AM EDT | 2024-06-14 | 261.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621C00680000 | 2024-05-15 11:06AM EDT | 2024-06-21 | 220.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00680000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 237.13 | 0.00 | 0.00 | +65.73 | +38.35% | 2 | 0 | 0.00% |
| SMCI240816C00680000 | 2024-05-15 9:41AM EDT | 2024-08-16 | 220.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00680000 | 2024-05-08 11:43AM EDT | 2024-09-20 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00680000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 185.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250117C00680000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 200.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00680000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 299.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00680000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | -0.15 | -14.29% | 76 | 0 | 50.00% |
| SMCI240531P00680000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | +0.30 | +15.00% | 5 | 0 | 25.00% |
| SMCI240607P00680000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 3.63 | 0.00 | 0.00 | +0.23 | +6.76% | 12 | 0 | 25.00% |
| SMCI240614P00680000 | 2024-05-16 2:42PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240621P00680000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 8.61 | 0.00 | 0.00 | +1.31 | +17.95% | 23 | 0 | 12.50% |
| SMCI240628P00680000 | 2024-05-17 2:02PM EDT | 2024-06-28 | 10.10 | 0.00 | 0.00 | +0.55 | +5.76% | 4 | 0 | 12.50% |
| SMCI240719P00680000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 18.57 | 0.00 | 0.00 | +3.22 | +20.98% | 32 | 0 | 12.50% |
| SMCI240816P00680000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 36.41 | 0.00 | 0.00 | +5.87 | +19.22% | 6 | 0 | 12.50% |
| SMCI240920P00680000 | 2024-05-17 9:46AM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | -2.00 | -4.65% | 2 | 0 | 6.25% |
| SMCI241115P00680000 | 2024-05-17 12:33PM EDT | 2024-11-15 | 61.77 | 0.00 | 0.00 | -0.55 | -0.88% | 1 | 0 | 6.25% |
| SMCI250117P00680000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 71.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250321P00680000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620P00680000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116P00680000 | 2024-05-09 12:05PM EDT | 2026-01-16 | 164.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.