Mercado abrirá em 8 h 24 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,96 (+0,25%) PETROLEO CRU
77,65 -0,26 (-0,33%) OURO
2.363,70 -2,80 (-0,12%) Bitcoin USD
68.485,88 +164,74 (+0,24%)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00980000 | 2024-05-30 3:53PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.45 | 0.00 | - | 164 | 1,015 | 147.17% |
| SMCI240607C00980000 | 2024-05-30 3:37PM EDT | 2024-06-07 | 4.27 | 4.10 | 4.60 | 0.00 | - | 75 | 105 | 83.20% |
| SMCI240614C00980000 | 2024-05-30 12:43PM EDT | 2024-06-14 | 11.40 | 8.90 | 10.40 | -2.34 | -17.03% | 1 | 44 | 76.10% |
| SMCI240621C00980000 | 2024-05-30 2:10PM EDT | 2024-06-21 | 17.00 | 14.30 | 15.10 | 0.00 | - | 15 | 190 | 72.47% |
| SMCI240628C00980000 | 2024-05-30 9:35AM EDT | 2024-06-28 | 18.95 | 19.30 | 21.50 | -6.05 | -24.20% | 1 | 17 | 71.52% |
| SMCI240705C00980000 | 2024-05-30 10:39AM EDT | 2024-07-05 | 22.68 | 22.50 | 26.40 | 0.00 | - | 2 | 0 | 69.18% |
| SMCI240719C00980000 | 2024-05-30 1:00PM EDT | 2024-07-19 | 40.23 | 38.00 | 39.60 | 0.00 | - | 2 | 65 | 72.56% |
| SMCI240816C00980000 | 2024-05-30 1:37PM EDT | 2024-08-16 | 75.00 | 68.40 | 70.60 | -20.10 | -21.14% | 7 | 56 | 79.70% |
| SMCI240920C00980000 | 2024-05-30 3:05PM EDT | 2024-09-20 | 92.13 | 86.00 | 93.10 | -2.37 | -2.51% | 9 | 19 | 77.40% |
| SMCI241115C00980000 | 2024-05-30 2:23PM EDT | 2024-11-15 | 126.60 | 119.10 | 125.70 | 0.00 | - | 2 | 144 | 78.01% |
| SMCI250117C00980000 | 2024-05-30 10:16AM EDT | 2025-01-17 | 146.17 | 143.30 | 148.20 | 0.00 | - | 1 | 44 | 75.45% |
| SMCI250321C00980000 | 2024-05-29 10:02AM EDT | 2025-03-21 | 176.22 | 167.80 | 172.30 | 0.00 | - | 1 | 130 | 75.10% |
| SMCI250620C00980000 | 2024-05-30 12:45PM EDT | 2025-06-20 | 205.94 | 197.40 | 206.50 | -5.59 | -2.64% | 7 | 259 | 75.13% |
| SMCI260116C00980000 | 2024-05-29 9:51AM EDT | 2026-01-16 | 271.50 | 256.70 | 269.50 | 0.00 | - | 1 | 32 | 75.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P00980000 | 2024-05-29 9:36AM EDT | 2024-05-31 | 129.60 | 147.30 | 159.40 | 0.00 | - | 1 | 6 | 181.25% |
| SMCI240607P00980000 | 2024-05-24 9:55AM EDT | 2024-06-07 | 134.90 | 151.10 | 157.60 | 0.00 | - | 2 | 3 | 71.78% |
| SMCI240614P00980000 | 2024-05-23 12:29PM EDT | 2024-06-14 | 112.92 | 155.50 | 163.60 | 0.00 | - | - | 10 | 70.44% |
| SMCI240621P00980000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 122.72 | 160.60 | 165.90 | 0.00 | - | 2 | 81 | 65.94% |
| SMCI240628P00980000 | 2024-05-28 3:04PM EDT | 2024-06-28 | 136.66 | 161.70 | 174.50 | 0.00 | - | 1 | 1 | 65.18% |
| SMCI240719P00980000 | 2024-05-30 9:59AM EDT | 2024-07-19 | 183.90 | 179.90 | 187.40 | 0.00 | - | 5 | 55 | 65.78% |
| SMCI240816P00980000 | 2024-05-29 12:43PM EDT | 2024-08-16 | 202.30 | 206.70 | 214.40 | 0.00 | - | 1 | 98 | 72.16% |
| SMCI240920P00980000 | 2024-05-15 2:20PM EDT | 2024-09-20 | 173.25 | 220.70 | 231.20 | 0.00 | - | - | 1 | 68.70% |
| SMCI241115P00980000 | 2024-05-30 11:21AM EDT | 2024-11-15 | 258.40 | 246.10 | 257.30 | 0.00 | - | 10 | 75 | 67.85% |
| SMCI250117P00980000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 225.20 | 263.30 | 270.90 | 0.00 | - | 6 | 25 | 63.80% |
| SMCI250620P00980000 | 2024-05-16 11:51AM EDT | 2025-06-20 | 265.20 | 301.80 | 313.30 | 0.00 | - | 1 | 2 | 61.39% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 2026-01-16 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 64.43% |
© 2024 Yahoo. Todos os direitos reservados.