Mercado abrirá em 1 h 24 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,96 (+0,25%) PETROLEO CRU
77,95 +0,04 (+0,05%) OURO
2.364,30 -2,20 (-0,09%) Bitcoin USD
68.320,44 +306,80 (+0,45%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00790000 | 2024-05-30 12:32PM EDT | 2024-05-31 | 52.00 | 40.40 | 46.50 | -2.00 | -3.70% | 85 | 51 | 110.47% |
| SMCI240607C00790000 | 2024-05-30 11:35AM EDT | 2024-06-07 | 55.83 | 0.00 | 0.00 | -13.35 | -19.30% | 65 | 69 | 0.00% |
| SMCI240614C00790000 | 2024-05-28 9:40AM EDT | 2024-06-14 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI240621C00790000 | 2024-05-30 3:42PM EDT | 2024-06-21 | 75.00 | 0.00 | 0.00 | -12.90 | -14.68% | 18 | 112 | 0.00% |
| SMCI240628C00790000 | 2024-05-28 12:27PM EDT | 2024-06-28 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI240719C00790000 | 2024-05-30 3:49PM EDT | 2024-07-19 | 102.10 | 0.00 | 0.00 | -44.42 | -30.32% | 3 | 11 | 0.00% |
| SMCI240816C00790000 | 2024-05-29 10:12AM EDT | 2024-08-16 | 141.34 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| SMCI240920C00790000 | 2024-05-30 1:15PM EDT | 2024-09-20 | 164.00 | 0.00 | 0.00 | -26.00 | -13.68% | 3 | 37 | 0.00% |
| SMCI250117C00790000 | 2024-05-21 10:08AM EDT | 2025-01-17 | 263.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| SMCI250321C00790000 | 2024-05-14 10:34AM EDT | 2025-03-21 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI260116C00790000 | 2024-05-24 9:45AM EDT | 2026-01-16 | 348.13 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00790000 | 2024-05-30 3:59PM EDT | 2024-05-31 | 4.70 | 4.20 | 4.80 | 0.00 | - | 1,289 | 768 | 101.93% |
| SMCI240607P00790000 | 2024-05-30 3:51PM EDT | 2024-06-07 | 20.92 | 0.00 | 0.00 | +3.17 | +17.86% | 177 | 219 | 6.25% |
| SMCI240614P00790000 | 2024-05-30 3:48PM EDT | 2024-06-14 | 32.12 | 0.00 | 0.00 | +3.57 | +12.50% | 14 | 89 | 6.25% |
| SMCI240621P00790000 | 2024-05-30 3:48PM EDT | 2024-06-21 | 38.53 | 0.00 | 0.00 | +6.16 | +19.03% | 50 | 400 | 3.13% |
| SMCI240628P00790000 | 2024-05-30 11:42AM EDT | 2024-06-28 | 42.70 | 0.00 | 0.00 | +4.05 | +10.48% | 22 | 44 | 3.13% |
| SMCI240705P00790000 | 2024-05-30 11:10AM EDT | 2024-07-05 | 51.20 | 0.00 | 0.00 | +7.00 | +15.84% | 1 | 7 | 3.13% |
| SMCI240719P00790000 | 2024-05-30 3:03PM EDT | 2024-07-19 | 59.17 | 0.00 | 0.00 | +1.89 | +3.30% | 8 | 140 | 3.13% |
| SMCI240816P00790000 | 2024-05-30 11:29AM EDT | 2024-08-16 | 93.70 | 0.00 | 0.00 | +5.10 | +5.76% | 16 | 550 | 1.56% |
| SMCI240920P00790000 | 2024-05-30 10:55AM EDT | 2024-09-20 | 109.15 | 0.00 | 0.00 | +6.65 | +6.49% | 3 | 37 | 1.56% |
| SMCI250117P00790000 | 2024-05-30 10:43AM EDT | 2025-01-17 | 154.47 | 0.00 | 0.00 | +25.77 | +20.02% | 4 | 120 | 1.56% |
| SMCI250321P00790000 | 2024-05-30 10:43AM EDT | 2025-03-21 | 171.12 | 0.00 | 0.00 | +23.93 | +16.26% | 4 | 10 | 0.78% |
| SMCI260116P00790000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 190.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.