Mercado abrirá em 7 h 44 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
80,05 -0,01 (-0,01%) OURO
2.441,30 +23,90 (+0,99%) Bitcoin USD
67.174,24 +61,09 (+0,09%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00740000 | 2024-05-16 11:41AM EDT | 2024-05-24 | 200.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SMCI240531C00740000 | 2024-05-14 10:09AM EDT | 2024-05-31 | 82.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240607C00740000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 217.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621C00740000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 170.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240719C00740000 | 2024-05-15 3:55PM EDT | 2024-07-19 | 240.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SMCI240816C00740000 | 2024-05-15 3:19PM EDT | 2024-08-16 | 257.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00740000 | 2024-05-14 9:37AM EDT | 2024-09-20 | 149.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00740000 | 2024-05-14 1:47PM EDT | 2024-11-15 | 201.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00740000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 217.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321C00740000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 223.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250620C00740000 | 2024-05-14 9:33AM EDT | 2025-06-20 | 246.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00740000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 379.83 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00740000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SMCI240531P00740000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SMCI240607P00740000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 10.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SMCI240614P00740000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240621P00740000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SMCI240628P00740000 | 2024-05-15 10:36AM EDT | 2024-06-28 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240719P00740000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240816P00740000 | 2024-05-17 12:07PM EDT | 2024-08-16 | 49.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SMCI240920P00740000 | 2024-05-17 11:35AM EDT | 2024-09-20 | 60.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SMCI241115P00740000 | 2024-05-17 1:48PM EDT | 2024-11-15 | 86.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250117P00740000 | 2024-05-15 3:05PM EDT | 2025-01-17 | 92.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SMCI250321P00740000 | 2024-05-16 10:07AM EDT | 2025-03-21 | 109.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620P00740000 | 2024-05-13 1:05PM EDT | 2025-06-20 | 168.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116P00740000 | 2024-05-15 11:52AM EDT | 2026-01-16 | 172.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.