Mercado fechará em 5 h 43 min
BOVESPA
122.507,25 -200,03 (-0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.946,08 -406,48 (-0,73%) PETROLEO CRU
77,84 -0,07 (-0,09%) OURO
2.366,20 -0,30 (-0,01%) Bitcoin USD
67.809,39 -698,01 (-1,02%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:17AM EDT. Mercado aberto.
Preço de exercício:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00840000 | 2024-05-31 10:02AM EDT | 2024-05-31 | 1.30 | 0.90 | 1.10 | -19.70 | -94.80% | 468 | 625 | 83.89% |
| SMCI240607C00840000 | 2024-05-31 10:02AM EDT | 2024-06-07 | 16.22 | 15.90 | 16.60 | -23.28 | -58.94% | 160 | 410 | 77.66% |
| SMCI240614C00840000 | 2024-05-31 10:01AM EDT | 2024-06-14 | 27.45 | 27.40 | 28.70 | -24.05 | -46.70% | 15 | 70 | 77.08% |
| SMCI240621C00840000 | 2024-05-31 9:53AM EDT | 2024-06-21 | 36.80 | 33.90 | 34.80 | -22.40 | -37.84% | 20 | 547 | 72.26% |
| SMCI240628C00840000 | 2024-05-31 9:50AM EDT | 2024-06-28 | 46.50 | 41.60 | 43.50 | -23.30 | -33.38% | 5 | 43 | 72.52% |
| SMCI240705C00840000 | 2024-05-31 10:02AM EDT | 2024-07-05 | 48.50 | 45.90 | 52.30 | -24.50 | -25.93% | 1 | 59 | 71.88% |
| SMCI240719C00840000 | 2024-05-31 9:57AM EDT | 2024-07-19 | 66.94 | 63.90 | 65.60 | -24.66 | -26.92% | 18 | 212 | 74.62% |
| SMCI240816C00840000 | 2024-05-31 9:50AM EDT | 2024-08-16 | 103.25 | 94.70 | 96.20 | -21.16 | -17.01% | 2 | 111 | 80.96% |
| SMCI240920C00840000 | 2024-05-30 12:32PM EDT | 2024-09-20 | 142.08 | 113.80 | 117.70 | -0.52 | -0.36% | 32 | 96 | 78.91% |
| SMCI241115C00840000 | 2024-05-30 12:36PM EDT | 2024-11-15 | 177.40 | 143.30 | 153.40 | +0.50 | +0.28% | 9 | 34 | 79.90% |
| SMCI250117C00840000 | 2024-05-30 3:55PM EDT | 2025-01-17 | 192.88 | 172.10 | 180.50 | -9.12 | -4.51% | 24 | 90 | 79.56% |
| SMCI250321C00840000 | 2024-05-29 10:37AM EDT | 2025-03-21 | 229.00 | 192.00 | 202.40 | 0.00 | - | 1 | 2 | 78.18% |
| SMCI250620C00840000 | 2024-05-30 12:43PM EDT | 2025-06-20 | 252.65 | 221.50 | 231.20 | -33.86 | -11.82% | 1 | 12 | 77.77% |
| SMCI260116C00840000 | 2024-05-30 3:20PM EDT | 2026-01-16 | 309.00 | 277.00 | 287.20 | -4.00 | -1.28% | 1 | 38 | 77.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00840000 | 2024-05-31 9:56AM EDT | 2024-05-31 | 45.45 | 41.40 | 45.90 | +24.80 | +120.10% | 51 | 1,144 | 0.00% |
| SMCI240607P00840000 | 2024-05-31 9:57AM EDT | 2024-06-07 | 60.00 | 60.50 | 63.10 | +21.50 | +55.84% | 33 | 322 | 54.71% |
| SMCI240614P00840000 | 2024-05-30 3:49PM EDT | 2024-06-14 | 61.50 | 70.30 | 75.20 | +13.25 | +29.94% | 1 | 26 | 60.79% |
| SMCI240621P00840000 | 2024-05-31 9:46AM EDT | 2024-06-21 | 66.40 | 77.40 | 80.10 | +10.00 | +17.73% | 2 | 579 | 58.76% |
| SMCI240628P00840000 | 2024-05-31 9:56AM EDT | 2024-06-28 | 83.50 | 81.60 | 87.80 | +19.50 | +30.47% | 12 | 38 | 58.35% |
| SMCI240705P00840000 | 2024-05-30 1:22PM EDT | 2024-07-05 | 68.00 | 88.80 | 93.50 | +0.80 | +1.19% | 1 | 6 | 59.22% |
| SMCI240712P00840000 | 2024-05-30 2:20PM EDT | 2024-07-12 | 73.50 | 91.70 | 99.70 | 0.00 | - | 2 | 2 | 58.55% |
| SMCI240719P00840000 | 2024-05-30 3:54PM EDT | 2024-07-19 | 89.00 | 103.90 | 107.00 | +6.10 | +7.36% | 10 | 175 | 62.87% |
| SMCI240816P00840000 | 2024-05-30 3:48PM EDT | 2024-08-16 | 120.41 | 130.60 | 132.90 | +7.30 | +6.45% | 7 | 52 | 68.60% |
| SMCI240920P00840000 | 2024-05-30 3:13PM EDT | 2024-09-20 | 129.60 | 147.40 | 151.50 | +1.45 | +1.13% | 6 | 77 | 67.15% |
| SMCI241115P00840000 | 2024-05-30 1:42PM EDT | 2024-11-15 | 154.10 | 170.10 | 174.70 | -1.40 | -0.90% | 6 | 106 | 65.68% |
| SMCI250117P00840000 | 2024-05-29 9:44AM EDT | 2025-01-17 | 176.10 | 187.80 | 195.80 | 0.00 | - | 1 | 118 | 63.87% |
| SMCI250321P00840000 | 2024-05-24 10:11AM EDT | 2025-03-21 | 181.30 | 205.80 | 212.70 | 0.00 | - | 1 | 2 | 62.90% |
| SMCI250620P00840000 | 2024-05-14 11:30AM EDT | 2025-06-20 | 216.60 | 220.10 | 231.90 | 0.00 | - | 1 | 6 | 60.27% |
| SMCI260116P00840000 | 2024-05-30 10:22AM EDT | 2026-01-16 | 251.23 | 259.00 | 271.60 | +3.13 | +1.26% | 1 | 16 | 58.63% |
© 2024 Yahoo. Todos os direitos reservados.