Mercado abrirá em 6 h 54 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
77,70 -0,21 (-0,27%) OURO
2.364,00 -2,50 (-0,11%) Bitcoin USD
68.402,82 +331,64 (+0,49%)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00810000 | 2024-05-30 3:52PM EDT | 2024-05-31 | 26.10 | 26.10 | 30.20 | -14.90 | -36.34% | 288 | 81 | 103.85% |
| SMCI240607C00810000 | 2024-05-30 3:48PM EDT | 2024-06-07 | 43.00 | 45.80 | 47.80 | -12.55 | -22.59% | 8 | 56 | 76.83% |
| SMCI240614C00810000 | 2024-05-30 1:46PM EDT | 2024-06-14 | 67.50 | 56.70 | 63.60 | -0.50 | -0.74% | 19 | 14 | 76.59% |
| SMCI240621C00810000 | 2024-05-30 3:57PM EDT | 2024-06-21 | 66.43 | 63.60 | 67.30 | -12.59 | -15.93% | 82 | 203 | 69.93% |
| SMCI240628C00810000 | 2024-05-30 11:01AM EDT | 2024-06-28 | 71.00 | 70.30 | 75.80 | -45.60 | -39.11% | 3 | 10 | 69.25% |
| SMCI240719C00810000 | 2024-05-30 12:28PM EDT | 2024-07-19 | 100.40 | 94.40 | 97.90 | -6.60 | -6.17% | 2 | 32 | 72.06% |
| SMCI240816C00810000 | 2024-05-30 9:47AM EDT | 2024-08-16 | 128.00 | 124.20 | 133.40 | -42.18 | -24.79% | 8 | 53 | 79.64% |
| SMCI240920C00810000 | 2024-05-30 11:09AM EDT | 2024-09-20 | 144.00 | 148.30 | 150.60 | -10.70 | -6.92% | 9 | 52 | 77.78% |
| SMCI250117C00810000 | 2024-05-30 2:03PM EDT | 2025-01-17 | 215.00 | 201.00 | 207.30 | -34.00 | -13.65% | 2 | 35 | 76.02% |
| SMCI250321C00810000 | 2024-05-30 3:51PM EDT | 2025-03-21 | 225.79 | 226.60 | 238.00 | +0.39 | +0.17% | 1 | 1 | 77.53% |
| SMCI260116C00810000 | 2024-05-29 2:12PM EDT | 2026-01-16 | 327.92 | 309.00 | 317.60 | 0.00 | - | 5 | 31 | 75.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00810000 | 2024-05-30 3:59PM EDT | 2024-05-31 | 9.90 | 9.30 | 10.10 | +0.70 | +7.61% | 1,770 | 1,250 | 100.61% |
| SMCI240607P00810000 | 2024-05-30 3:55PM EDT | 2024-06-07 | 26.38 | 26.60 | 27.80 | +2.00 | +8.20% | 1,044 | 226 | 73.33% |
| SMCI240614P00810000 | 2024-05-30 3:59PM EDT | 2024-06-14 | 38.49 | 36.90 | 39.40 | +2.99 | +8.42% | 65 | 141 | 70.38% |
| SMCI240621P00810000 | 2024-05-30 3:57PM EDT | 2024-06-21 | 44.81 | 44.30 | 45.80 | +3.51 | +8.50% | 47 | 286 | 66.83% |
| SMCI240628P00810000 | 2024-05-30 3:22PM EDT | 2024-06-28 | 48.90 | 48.20 | 55.40 | -3.30 | -6.32% | 13 | 12 | 65.63% |
| SMCI240705P00810000 | 2024-05-29 2:14PM EDT | 2024-07-05 | 51.70 | 54.50 | 59.70 | 0.00 | - | 1 | 2 | 64.13% |
| SMCI240719P00810000 | 2024-05-30 1:31PM EDT | 2024-07-19 | 66.75 | 69.90 | 73.30 | -3.46 | -4.93% | 4 | 91 | 66.54% |
| SMCI240816P00810000 | 2024-05-30 11:35AM EDT | 2024-08-16 | 102.68 | 99.80 | 103.80 | +5.28 | +5.42% | 4 | 160 | 73.55% |
| SMCI240920P00810000 | 2024-05-30 1:41PM EDT | 2024-09-20 | 111.65 | 115.20 | 118.80 | +21.65 | +24.06% | 5 | 43 | 69.63% |
| SMCI250117P00810000 | 2024-05-28 10:39AM EDT | 2025-01-17 | 137.00 | 157.30 | 164.30 | 0.00 | - | 1 | 68 | 65.88% |
| SMCI250321P00810000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 152.00 | 170.90 | 183.80 | 0.00 | - | 1 | 4 | 64.29% |
| SMCI260116P00810000 | 2024-05-22 3:23PM EDT | 2026-01-16 | 216.00 | 232.60 | 237.40 | 0.00 | - | 1 | 11 | 59.86% |
© 2024 Yahoo. Todos os direitos reservados.