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
2.443,10 +25,70 (+1,06%) 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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00730000 | 2024-05-16 9:46AM EDT | 2024-05-24 | 232.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI240531C00730000 | 2024-05-15 12:24PM EDT | 2024-05-31 | 185.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SMCI240607C00730000 | 2024-05-14 12:51PM EDT | 2024-06-07 | 108.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SMCI240614C00730000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 197.00 | 0.00 | 0.00 | -28.60 | -12.68% | 1 | 0 | 0.00% |
| SMCI240621C00730000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 178.49 | 0.00 | 0.00 | -25.96 | -12.70% | 4 | 0 | 0.00% |
| SMCI240816C00730000 | 2024-05-15 12:58PM EDT | 2024-08-16 | 241.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00730000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00730000 | 2024-05-15 1:09PM EDT | 2025-01-17 | 304.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI250321C00730000 | 2024-05-13 3:09PM EDT | 2025-03-21 | 230.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00730000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 433.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00730000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.66 | 0.00 | 0.00 | +0.36 | +15.65% | 77 | 0 | 25.00% |
| SMCI240531P00730000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | +0.77 | +17.00% | 26 | 0 | 25.00% |
| SMCI240607P00730000 | 2024-05-17 1:23PM EDT | 2024-06-07 | 8.07 | 0.00 | 0.00 | +0.80 | +11.00% | 2 | 0 | 12.50% |
| SMCI240614P00730000 | 2024-05-17 12:31PM EDT | 2024-06-14 | 11.00 | 0.00 | 0.00 | +0.53 | +5.06% | 1 | 0 | 12.50% |
| SMCI240621P00730000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | +2.35 | +18.65% | 24 | 0 | 12.50% |
| SMCI240628P00730000 | 2024-05-15 12:20PM EDT | 2024-06-28 | 15.75 | 0.00 | 0.00 | +15.75 | - | - | 0 | 12.50% |
| SMCI240719P00730000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 30.02 | 0.00 | 0.00 | +4.02 | +15.46% | 5 | 0 | 12.50% |
| SMCI240816P00730000 | 2024-05-16 11:57AM EDT | 2024-08-16 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240920P00730000 | 2024-05-16 2:03PM EDT | 2024-09-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SMCI250117P00730000 | 2024-05-16 11:16AM EDT | 2025-01-17 | 88.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SMCI250321P00730000 | 2024-05-16 10:07AM EDT | 2025-03-21 | 107.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116P00730000 | 2024-05-06 11:19AM EDT | 2026-01-16 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.