Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.547,01 -830,80 (-1,22%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00920000 | 2024-05-31 3:49PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 273 | 582 | 104.69% |
| SMCI240607C00920000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 3.10 | 2.85 | 3.20 | -6.70 | -68.37% | 277 | 173 | 74.01% |
| SMCI240614C00920000 | 2024-05-31 3:27PM EDT | 2024-06-14 | 7.65 | 8.00 | 8.80 | -13.25 | -63.40% | 47 | 48 | 71.37% |
| SMCI240621C00920000 | 2024-05-31 2:59PM EDT | 2024-06-21 | 12.95 | 12.70 | 13.50 | -12.65 | -49.41% | 76 | 280 | 68.47% |
| SMCI240628C00920000 | 2024-05-31 2:10PM EDT | 2024-06-28 | 16.30 | 17.60 | 19.60 | -19.80 | -54.85% | 16 | 37 | 68.19% |
| SMCI240705C00920000 | 2024-05-31 12:58PM EDT | 2024-07-05 | 22.20 | 21.10 | 24.00 | -34.58 | -60.90% | 3 | 0 | 66.32% |
| SMCI240719C00920000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 36.00 | 36.00 | 37.40 | -16.70 | -31.69% | 172 | 296 | 70.61% |
| SMCI240816C00920000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 62.75 | 65.30 | 67.10 | -29.37 | -31.88% | 16 | 232 | 78.32% |
| SMCI240920C00920000 | 2024-05-31 11:26AM EDT | 2024-09-20 | 80.80 | 82.90 | 86.20 | -33.67 | -29.41% | 8 | 65 | 75.85% |
| SMCI241115C00920000 | 2024-05-31 2:47PM EDT | 2024-11-15 | 111.41 | 113.50 | 121.90 | -35.29 | -24.06% | 7 | 29 | 77.67% |
| SMCI250117C00920000 | 2024-05-31 9:44AM EDT | 2025-01-17 | 137.20 | 135.40 | 142.80 | -41.25 | -23.12% | 3 | 34 | 74.87% |
| SMCI250321C00920000 | 2024-05-24 2:52PM EDT | 2025-03-21 | 225.00 | 159.20 | 170.70 | 0.00 | - | 2 | 2 | 75.61% |
| SMCI250620C00920000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 254.69 | 185.20 | 198.00 | 0.00 | - | 9 | 12 | 74.46% |
| SMCI260116C00920000 | 2024-05-28 10:49AM EDT | 2026-01-16 | 265.06 | 246.00 | 256.30 | -63.19 | -19.25% | 1 | 20 | 75.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00920000 | 2024-05-31 11:01AM EDT | 2024-05-31 | 147.55 | 127.10 | 143.00 | +55.71 | +60.66% | 5 | 74 | 266.99% |
| SMCI240607P00920000 | 2024-05-31 11:29AM EDT | 2024-06-07 | 152.40 | 134.20 | 140.40 | +43.80 | +40.33% | 3 | 127 | 66.14% |
| SMCI240614P00920000 | 2024-05-31 2:38PM EDT | 2024-06-14 | 154.60 | 140.10 | 144.20 | +58.60 | +61.04% | 5 | 7 | 66.51% |
| SMCI240621P00920000 | 2024-05-31 10:54AM EDT | 2024-06-21 | 161.50 | 142.30 | 148.90 | +53.43 | +49.44% | 1 | 117 | 62.59% |
| SMCI240628P00920000 | 2024-05-23 10:32AM EDT | 2024-06-28 | 81.00 | 145.90 | 158.00 | 0.00 | - | 2 | 7 | 64.98% |
| SMCI240719P00920000 | 2024-05-30 11:22AM EDT | 2024-07-19 | 146.60 | 160.90 | 169.60 | 0.00 | - | 4 | 142 | 63.77% |
| SMCI240816P00920000 | 2024-05-31 1:31PM EDT | 2024-08-16 | 198.30 | 188.90 | 193.90 | +36.10 | +22.26% | 2 | 183 | 70.92% |
| SMCI240920P00920000 | 2024-05-30 11:20AM EDT | 2024-09-20 | 189.60 | 201.80 | 209.40 | 0.00 | - | 24 | 60 | 67.40% |
| SMCI241115P00920000 | 2024-05-30 10:42AM EDT | 2024-11-15 | 215.70 | 226.50 | 235.90 | 0.00 | - | 19 | 147 | 67.33% |
| SMCI250117P00920000 | 2024-05-31 11:45AM EDT | 2025-01-17 | 255.52 | 244.10 | 250.60 | +53.52 | +26.50% | 1 | 21 | 63.97% |
| SMCI250321P00920000 | 2024-05-22 1:37PM EDT | 2025-03-21 | 219.00 | 261.50 | 269.70 | 0.00 | - | 1 | 1 | 63.22% |
| SMCI250620P00920000 | 2024-05-24 11:43AM EDT | 2025-06-20 | 246.20 | 279.10 | 290.20 | 0.00 | - | 9 | 12 | 61.20% |
| SMCI260116P00920000 | 2024-05-20 10:14AM EDT | 2026-01-16 | 276.00 | 317.60 | 324.40 | 0.00 | - | 1 | 4 | 58.41% |
© 2024 Yahoo. Todos os direitos reservados.