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
67.520,78 -866,57 (-1,27%)
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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00950000 | 2024-05-31 3:56PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 310 | 1,930 | 123.44% |
| SMCI240607C00950000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.95 | 1.90 | 2.15 | -4.25 | -68.55% | 675 | 516 | 78.05% |
| SMCI240614C00950000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 5.50 | 5.70 | 6.30 | -8.40 | -60.43% | 94 | 85 | 73.37% |
| SMCI240621C00950000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 9.40 | 9.20 | 9.80 | -9.55 | -50.40% | 316 | 799 | 69.15% |
| SMCI240628C00950000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 14.40 | 13.50 | 14.90 | -12.10 | -45.66% | 45 | 139 | 68.70% |
| SMCI240705C00950000 | 2024-05-31 12:19PM EDT | 2024-07-05 | 14.95 | 16.30 | 19.00 | -15.77 | -51.33% | 5 | 3 | 66.70% |
| SMCI240719C00950000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 29.70 | 30.00 | 31.00 | -20.40 | -40.72% | 93 | 173 | 70.76% |
| SMCI240816C00950000 | 2024-05-31 3:34PM EDT | 2024-08-16 | 55.69 | 58.00 | 59.60 | -17.41 | -23.82% | 66 | 306 | 78.46% |
| SMCI240920C00950000 | 2024-05-31 10:09AM EDT | 2024-09-20 | 71.85 | 75.10 | 78.00 | -25.15 | -25.93% | 4 | 29 | 75.83% |
| SMCI250117C00950000 | 2024-05-31 10:51AM EDT | 2025-01-17 | 122.55 | 126.80 | 134.50 | -31.78 | -20.59% | 4 | 136 | 74.81% |
| SMCI250321C00950000 | 2024-05-23 9:48AM EDT | 2025-03-21 | 251.85 | 150.30 | 160.40 | 0.00 | - | 5 | 6 | 75.12% |
| SMCI260116C00950000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 240.00 | 236.50 | 244.70 | -38.04 | -13.68% | 4 | 71 | 74.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00950000 | 2024-05-31 3:57PM EDT | 2024-05-31 | 164.80 | 157.10 | 173.00 | +40.05 | +32.10% | 23 | 38 | 302.44% |
| SMCI240607P00950000 | 2024-05-31 10:23AM EDT | 2024-06-07 | 176.80 | 163.50 | 169.40 | +47.00 | +36.21% | 3 | 62 | 68.07% |
| SMCI240614P00950000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 171.15 | 167.50 | 172.20 | +84.15 | +96.72% | 17 | 13 | 67.60% |
| SMCI240621P00950000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 177.00 | 170.50 | 174.40 | +29.37 | +19.89% | 7 | 187 | 63.12% |
| SMCI240628P00950000 | 2024-05-24 11:12AM EDT | 2024-06-28 | 106.00 | 172.70 | 179.50 | 0.00 | - | 1 | 11 | 62.36% |
| SMCI240705P00950000 | 2024-05-23 2:05PM EDT | 2024-07-05 | 130.00 | 174.60 | 185.40 | 0.00 | - | - | 2 | 62.15% |
| SMCI240719P00950000 | 2024-05-28 2:34PM EDT | 2024-07-19 | 176.25 | 187.40 | 191.90 | +39.23 | +28.63% | 1 | 54 | 64.04% |
| SMCI240816P00950000 | 2024-05-31 11:12AM EDT | 2024-08-16 | 225.31 | 210.80 | 215.90 | +59.61 | +35.97% | 1 | 118 | 70.33% |
| SMCI240920P00950000 | 2024-05-31 10:33AM EDT | 2024-09-20 | 239.60 | 223.60 | 231.40 | +81.42 | +51.47% | 2 | 9 | 67.15% |
| SMCI250117P00950000 | 2024-05-28 11:18AM EDT | 2025-01-17 | 218.60 | 265.50 | 271.20 | 0.00 | - | 2 | 192 | 63.67% |
| SMCI250321P00950000 | 2024-05-29 12:16PM EDT | 2025-03-21 | 256.80 | 282.90 | 289.80 | 0.00 | - | 2 | 3 | 62.89% |
| SMCI260116P00950000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 320.99 | 337.80 | 345.10 | 0.00 | - | 2 | 15 | 58.06% |
© 2024 Yahoo. Todos os direitos reservados.