Mercado abrirá em 9 mins
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 0,00 (0,00%) PETROLEO CRU
77,86 -0,05 (-0,06%) OURO
2.368,10 +1,60 (+0,07%) Bitcoin USD
68.787,98 +575,62 (+0,84%)
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:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00910000 | 2024-05-30 3:59PM EDT | 2024-05-31 | 1.30 | 1.15 | 1.45 | -2.30 | -63.89% | 862 | 537 | 114.94% |
| SMCI240607C00910000 | 2024-05-30 3:52PM EDT | 2024-06-07 | 11.10 | 0.00 | 0.00 | -4.72 | -29.84% | 83 | 181 | 12.50% |
| SMCI240614C00910000 | 2024-05-30 1:33PM EDT | 2024-06-14 | 25.00 | 0.00 | 0.00 | -1.23 | -4.69% | 10 | 49 | 12.50% |
| SMCI240621C00910000 | 2024-05-30 3:44PM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | -5.97 | -18.11% | 34 | 304 | 6.25% |
| SMCI240628C00910000 | 2024-05-30 10:06AM EDT | 2024-06-28 | 36.60 | 0.00 | 0.00 | -4.66 | -11.29% | 2 | 71 | 6.25% |
| SMCI240705C00910000 | 2024-05-29 10:12AM EDT | 2024-07-05 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SMCI240719C00910000 | 2024-05-30 2:32PM EDT | 2024-07-19 | 62.54 | 0.00 | 0.00 | -1.51 | -2.36% | 49 | 97 | 6.25% |
| SMCI240816C00910000 | 2024-05-30 12:11PM EDT | 2024-08-16 | 93.80 | 0.00 | 0.00 | -2.80 | -2.90% | 6 | 155 | 3.13% |
| SMCI240920C00910000 | 2024-05-30 2:59PM EDT | 2024-09-20 | 114.90 | 0.00 | 0.00 | -3.40 | -2.87% | 6 | 66 | 3.13% |
| SMCI250117C00910000 | 2024-05-28 9:50AM EDT | 2025-01-17 | 196.85 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| SMCI250321C00910000 | 2024-05-17 9:37AM EDT | 2025-03-21 | 258.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI260116C00910000 | 2024-05-23 3:43PM EDT | 2026-01-16 | 294.76 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00910000 | 2024-05-30 2:51PM EDT | 2024-05-31 | 70.00 | 79.30 | 86.30 | -4.00 | -5.41% | 17 | 153 | 102.73% |
| SMCI240607P00910000 | 2024-05-30 3:47PM EDT | 2024-06-07 | 96.35 | 0.00 | 0.00 | +12.40 | +14.77% | 5 | 273 | 0.00% |
| SMCI240614P00910000 | 2024-05-28 1:59PM EDT | 2024-06-14 | 73.10 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| SMCI240621P00910000 | 2024-05-30 3:41PM EDT | 2024-06-21 | 108.75 | 0.00 | 0.00 | +9.55 | +9.63% | 12 | 131 | 0.00% |
| SMCI240628P00910000 | 2024-05-24 12:20PM EDT | 2024-06-28 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SMCI240705P00910000 | 2024-05-23 10:34AM EDT | 2024-07-05 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SMCI240719P00910000 | 2024-05-29 12:43PM EDT | 2024-07-19 | 125.30 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| SMCI240816P00910000 | 2024-05-29 11:02AM EDT | 2024-08-16 | 155.60 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| SMCI240920P00910000 | 2024-05-30 11:18AM EDT | 2024-09-20 | 183.10 | 0.00 | 0.00 | +5.50 | +3.10% | 2 | 52 | 0.00% |
| SMCI250117P00910000 | 2024-05-24 11:42AM EDT | 2025-01-17 | 200.30 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| SMCI250321P00910000 | 2024-05-23 3:53PM EDT | 2025-03-21 | 233.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SMCI260116P00910000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 266.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.