Mercado abrirá em 5 h 4 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
2.442,50 +25,10 (+1,04%) Bitcoin USD
66.851,96 -416,04 (-0,62%)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00820000 | 2024-05-17 1:23PM EDT | 2024-05-24 | 90.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SMCI240531C00820000 | 2024-05-17 10:41AM EDT | 2024-05-31 | 118.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240607C00820000 | 2024-05-17 1:38PM EDT | 2024-06-07 | 101.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240614C00820000 | 2024-05-16 12:01PM EDT | 2024-06-14 | 138.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMCI240621C00820000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 134.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240628C00820000 | 2024-05-16 10:11AM EDT | 2024-06-28 | 162.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00820000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 141.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240816C00820000 | 2024-05-17 11:44AM EDT | 2024-08-16 | 177.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00820000 | 2024-05-16 9:43AM EDT | 2024-09-20 | 230.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00820000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 215.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00820000 | 2024-05-15 3:51PM EDT | 2025-01-17 | 286.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI250321C00820000 | 2024-05-15 11:20AM EDT | 2025-03-21 | 267.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00820000 | 2024-05-15 9:33AM EDT | 2025-06-20 | 270.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00820000 | 2024-05-16 2:13PM EDT | 2026-01-16 | 376.60 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00820000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 14.80 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| SMCI240531P00820000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 23.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SMCI240607P00820000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 30.36 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SMCI240614P00820000 | 2024-05-17 2:58PM EDT | 2024-06-14 | 36.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI240621P00820000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 39.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI240628P00820000 | 2024-05-16 9:36AM EDT | 2024-06-28 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI240719P00820000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 61.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI240816P00820000 | 2024-05-16 12:09PM EDT | 2024-08-16 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI240920P00820000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 102.72 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SMCI241115P00820000 | 2024-05-17 9:40AM EDT | 2024-11-15 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250117P00820000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 130.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SMCI250321P00820000 | 2024-05-17 11:22AM EDT | 2025-03-21 | 156.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250620P00820000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 192.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI260116P00820000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 220.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.