Mercado abrirá em 6 h 58 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
80,22 +0,16 (+0,20%) OURO
2.452,40 +35,00 (+1,45%) Bitcoin USD
67.141,70 +37,73 (+0,06%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00780000 | 2024-05-16 9:47AM EDT | 2024-05-24 | 187.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240531C00780000 | 2024-05-17 2:15PM EDT | 2024-05-31 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240607C00780000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 127.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240614C00780000 | 2024-05-14 3:27PM EDT | 2024-06-14 | 87.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240621C00780000 | 2024-05-17 11:31AM EDT | 2024-06-21 | 155.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240628C00780000 | 2024-05-17 12:42PM EDT | 2024-06-28 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719C00780000 | 2024-05-17 10:26AM EDT | 2024-07-19 | 178.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240816C00780000 | 2024-05-17 10:20AM EDT | 2024-08-16 | 200.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00780000 | 2024-05-16 10:30AM EDT | 2024-09-20 | 247.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241115C00780000 | 2024-05-16 1:27PM EDT | 2024-11-15 | 254.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00780000 | 2024-05-16 9:51AM EDT | 2025-01-17 | 313.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00780000 | 2024-05-02 1:25PM EDT | 2025-03-21 | 194.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250620C00780000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00780000 | 2024-05-16 9:34AM EDT | 2026-01-16 | 405.99 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00780000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 7.15 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| SMCI240531P00780000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SMCI240607P00780000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 17.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SMCI240614P00780000 | 2024-05-17 3:10PM EDT | 2024-06-14 | 23.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SMCI240621P00780000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 27.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| SMCI240628P00780000 | 2024-05-17 2:31PM EDT | 2024-06-28 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI240719P00780000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 44.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI240816P00780000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 61.97 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| SMCI240920P00780000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 75.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI241115P00780000 | 2024-05-17 1:48PM EDT | 2024-11-15 | 104.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI250117P00780000 | 2024-05-17 2:08PM EDT | 2025-01-17 | 122.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250321P00780000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250620P00780000 | 2024-05-15 2:57PM EDT | 2025-06-20 | 151.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SMCI260116P00780000 | 2024-05-13 3:48PM EDT | 2026-01-16 | 224.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.