香港股市 已收市

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
796.78-4.83 (-0.60%)
收市:04:00PM EDT
796.88 +0.10 (+0.01%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SMCI240726C004600002024-07-15 9:41AM EDT460.00484.00334.20340.200.00-13167.58%
SMCI240726C004700002024-07-17 3:54PM EDT470.00350.70324.50330.300.00-14169.92%
SMCI240726C004800002024-07-10 10:36AM EDT480.00403.90314.70320.200.00-25165.53%
SMCI240726C004900002024-07-17 3:55PM EDT490.00329.60304.60310.300.00-44159.47%
SMCI240726C005000002024-07-12 12:36PM EDT500.00407.90294.30300.300.00-216148.34%
SMCI240726C005100002024-07-17 2:52PM EDT510.00306.50284.50290.500.00-15149.22%
SMCI240726C005200002024-07-01 1:12PM EDT520.00294.30274.70280.400.00-57144.78%
SMCI240726C005300002024-07-05 12:33PM EDT530.00312.50264.80270.500.00-24141.60%
SMCI240726C005400002024-07-19 3:38PM EDT540.00253.80254.80260.50-2.80-1.09%222135.84%
SMCI240726C005500002024-07-19 11:24AM EDT550.00261.40245.10250.60+9.23+3.66%26134.45%
SMCI240726C005600002024-07-05 11:28AM EDT560.00278.60234.60240.600.00-25123.54%
SMCI240726C005700002024-07-19 9:32AM EDT570.00220.10225.00230.70-25.70-10.46%42123.10%
SMCI240726C005800002024-07-15 1:45PM EDT580.00314.80215.10220.600.00-2015117.55%
SMCI240726C005900002024-07-15 3:51PM EDT590.00295.70205.40210.700.00-129115.33%
SMCI240726C006000002024-07-19 3:49PM EDT600.00191.40195.40200.50-12.60-6.18%914108.28%
SMCI240726C006100002024-07-19 3:17PM EDT610.00191.00185.70191.10+9.00+4.95%417109.01%
SMCI240726C006200002024-07-19 10:46AM EDT620.00184.20175.80181.30-0.70-0.38%25105.18%
SMCI240726C006300002024-07-19 3:55PM EDT630.00166.90166.20171.50+7.40+4.64%148102.70%
SMCI240726C006400002024-07-19 1:59PM EDT640.00167.60156.50161.90+11.20+7.16%3719100.23%
SMCI240726C006500002024-07-19 3:21PM EDT650.00146.00147.10151.70-2.50-1.68%183996.12%
SMCI240726C006600002024-07-19 11:24AM EDT660.00153.30137.70142.90+15.20+11.01%17496.79%
SMCI240726C006700002024-07-19 10:33AM EDT670.00130.69128.60133.60+0.39+0.30%31995.63%
SMCI240726C006800002024-07-19 2:50PM EDT680.00121.66119.50124.50-1.44-1.17%10294.21%
SMCI240726C006900002024-07-19 3:18PM EDT690.00115.00111.00115.60+0.30+0.26%41893.88%
SMCI240726C007000002024-07-19 3:41PM EDT700.00102.40102.40106.10-7.60-6.91%195791.17%
SMCI240726C007100002024-07-19 2:39PM EDT710.0096.0594.0097.80-1.85-1.89%65190.52%
SMCI240726C007150002024-07-18 1:20PM EDT715.00101.5590.1093.90+7.35+7.80%34090.81%
SMCI240726C007200002024-07-19 3:35PM EDT720.0085.2086.0091.00-4.57-5.09%664992.12%
SMCI240726C007250002024-07-19 12:03PM EDT725.0099.0082.0086.10+24.00+32.00%41090.05%
SMCI240726C007300002024-07-19 10:46AM EDT730.0084.0078.3082.60+1.50+1.82%3690.47%
SMCI240726C007350002024-07-19 10:48AM EDT735.0071.1074.7079.00-6.50-8.38%81490.60%
SMCI240726C007400002024-07-19 3:46PM EDT740.0068.9071.0075.20-1.65-2.34%14890.04%
SMCI240726C007450002024-07-18 10:40AM EDT745.0072.9367.6071.700.00-22190.07%
SMCI240726C007500002024-07-19 3:45PM EDT750.0062.5064.5066.50-8.40-11.85%2110788.00%
SMCI240726C007550002024-07-19 10:48AM EDT755.0060.7261.0064.20-70.98-53.90%163189.01%
SMCI240726C007600002024-07-19 3:42PM EDT760.0060.0057.8060.90-3.47-5.47%425488.84%
SMCI240726C007650002024-07-19 3:26PM EDT765.0055.3454.5058.60-4.11-6.91%72589.53%
SMCI240726C007700002024-07-19 3:59PM EDT770.0051.8051.8055.80-5.83-10.12%234590.07%
SMCI240726C007750002024-07-19 3:48PM EDT775.0047.6848.7052.10-10.02-17.37%474488.81%
SMCI240726C007800002024-07-19 3:47PM EDT780.0048.0046.2050.00-7.00-12.73%1799189.92%
SMCI240726C007850002024-07-19 3:57PM EDT785.0045.2044.2046.20-8.40-15.67%1634589.37%
SMCI240726C007900002024-07-19 3:59PM EDT790.0042.0642.4043.60-6.94-14.16%20810890.21%
SMCI240726C007950002024-07-19 3:59PM EDT795.0040.2439.5041.20-6.61-14.11%2156989.78%
SMCI240726C008000002024-07-19 3:59PM EDT800.0038.0037.5038.70-6.50-14.61%1,60934590.04%
SMCI240726C008050002024-07-19 3:57PM EDT805.0035.7635.3036.80-6.94-16.25%5339490.52%
SMCI240726C008100002024-07-19 3:59PM EDT810.0033.6033.0034.20-6.30-15.79%1,63754789.87%
SMCI240726C008150002024-07-19 3:55PM EDT815.0031.8631.0032.60-6.04-15.94%40731390.48%
SMCI240726C008200002024-07-19 3:57PM EDT820.0030.6029.2030.70-4.40-12.57%91929990.76%
SMCI240726C008225002024-07-19 3:52PM EDT822.5028.8028.6029.90-6.39-18.16%825291.34%
SMCI240726C008250002024-07-19 3:59PM EDT825.0027.8027.7028.60-6.42-18.76%1,41169290.95%
SMCI240726C008275002024-07-19 3:31PM EDT827.5027.0026.8028.00-7.20-21.05%515691.31%
SMCI240726C008300002024-07-19 3:57PM EDT830.0026.3025.8027.30-5.78-18.02%30433791.39%
SMCI240726C008325002024-07-19 3:38PM EDT832.5026.0425.1026.40-6.16-19.13%4324691.55%
SMCI240726C008350002024-07-19 3:57PM EDT835.0025.5024.4025.70-4.20-14.14%9917291.88%
SMCI240726C008375002024-07-19 3:53PM EDT837.5023.4023.4024.30-4.70-16.73%9610190.98%
SMCI240726C008400002024-07-19 3:56PM EDT840.0023.5522.9023.80-6.05-20.44%61734691.69%
SMCI240726C008425002024-07-19 3:49PM EDT842.5020.9022.1023.10-5.70-21.43%634391.77%
SMCI240726C008450002024-07-19 3:55PM EDT845.0021.9521.4022.50-6.80-23.65%6114392.03%
SMCI240726C008500002024-07-19 3:59PM EDT850.0020.6720.1021.10-5.43-20.80%1,25356692.31%
SMCI240726C008550002024-07-19 3:59PM EDT855.0019.1118.7020.00-5.89-23.56%7227692.65%
SMCI240726C008600002024-07-19 3:58PM EDT860.0017.6017.6018.60-5.70-24.46%19621292.81%
SMCI240726C008650002024-07-19 3:52PM EDT865.0017.3016.5017.50-4.40-20.28%525393.18%
SMCI240726C008700002024-07-19 3:53PM EDT870.0015.9015.4016.40-3.88-19.62%25016993.39%
SMCI240726C008750002024-07-19 3:54PM EDT875.0014.8014.4015.20-3.62-19.65%19225293.41%
SMCI240726C008800002024-07-19 3:59PM EDT880.0013.8213.5014.40-4.33-23.86%20230293.98%
SMCI240726C008850002024-07-19 3:41PM EDT885.0012.7012.6013.50-4.30-25.29%4718694.24%
SMCI240726C008875002024-07-19 3:59PM EDT887.5012.5512.2013.20-3.53-21.95%336594.61%
SMCI240726C008900002024-07-19 3:59PM EDT890.0012.2411.7012.50-4.56-27.14%22825194.18%
SMCI240726C008925002024-07-19 3:41PM EDT892.5011.2211.4012.20-4.48-28.54%297694.64%
SMCI240726C008950002024-07-19 3:57PM EDT895.0011.2011.0011.90-3.90-25.83%12442494.90%
SMCI240726C008975002024-07-19 3:48PM EDT897.5011.1010.6011.50-2.50-18.38%384994.96%
SMCI240726C009000002024-07-19 3:59PM EDT900.0010.7410.6010.80-3.86-26.44%2,2331,10495.15%
SMCI240726C009025002024-07-19 3:02PM EDT902.5011.1610.0010.80-2.04-15.45%252595.48%
SMCI240726C009050002024-07-19 3:56PM EDT905.0010.309.6010.10-3.49-25.31%11910494.92%
SMCI240726C009075002024-07-19 3:56PM EDT907.509.749.3010.00-4.64-32.27%65795.51%
SMCI240726C009100002024-07-19 3:54PM EDT910.009.509.009.80-3.69-27.98%47828895.90%
SMCI240726C009125002024-07-19 2:16PM EDT912.509.308.709.50-4.18-31.01%258196.08%
SMCI240726C009150002024-07-19 3:47PM EDT915.008.008.409.20-4.50-36.00%9715196.23%
SMCI240726C009200002024-07-19 3:58PM EDT920.008.008.008.60-4.21-34.48%39330096.80%
SMCI240726C009250002024-07-19 3:53PM EDT925.007.507.408.10-3.63-32.61%10633297.06%
SMCI240726C009300002024-07-19 3:54PM EDT930.007.206.907.50-3.80-34.55%39127497.17%
SMCI240726C009350002024-07-19 3:58PM EDT935.006.606.507.20-3.20-32.65%2117097.99%
SMCI240726C009400002024-07-19 3:41PM EDT940.006.006.106.80-3.00-33.33%21322098.49%
SMCI240726C009450002024-07-19 3:54PM EDT945.005.965.706.10-3.49-36.93%498398.18%
SMCI240726C009500002024-07-19 3:59PM EDT950.005.645.406.00-2.56-31.22%1,84678099.37%
SMCI240726C009550002024-07-19 3:59PM EDT955.005.445.005.60-2.56-32.00%3018699.51%
SMCI240726C009600002024-07-19 3:58PM EDT960.005.104.705.10-2.20-30.14%20215899.52%
SMCI240726C009650002024-07-19 2:39PM EDT965.004.804.405.10-2.40-33.33%2772100.73%
SMCI240726C009700002024-07-19 3:35PM EDT970.004.204.204.80-2.80-40.00%141226101.34%
SMCI240726C009750002024-07-19 3:50PM EDT975.004.103.904.50-2.30-35.94%104105101.58%
SMCI240726C009800002024-07-19 3:59PM EDT980.004.083.704.30-2.32-36.25%138218102.30%
SMCI240726C009850002024-07-19 3:57PM EDT985.003.803.504.10-2.53-39.97%69151102.94%
SMCI240726C009900002024-07-19 3:42PM EDT990.003.503.303.80-2.21-38.70%17699103.17%
SMCI240726C009950002024-07-19 3:39PM EDT995.003.103.103.70-2.10-40.38%55149103.98%
SMCI240726C010000002024-07-19 3:59PM EDT1,000.003.273.003.30-1.73-34.60%1,9883,046104.03%
SMCI240726C010050002024-07-19 2:47PM EDT1,005.002.952.753.30-1.85-38.54%32241104.87%
SMCI240726C010100002024-07-19 3:50PM EDT1,010.002.552.603.10-2.16-45.86%77484105.27%
SMCI240726C010200002024-07-19 3:30PM EDT1,020.002.502.302.80-1.82-42.13%147176106.25%
SMCI240726C010300002024-07-19 3:53PM EDT1,030.002.242.052.55-1.66-42.56%7555107.35%
SMCI240726C010400002024-07-19 3:59PM EDT1,040.002.101.852.10-1.40-40.00%30130107.42%
SMCI240726C010500002024-07-19 3:54PM EDT1,050.001.851.702.00-1.25-40.32%395396109.20%
SMCI240726C010600002024-07-19 3:36PM EDT1,060.001.471.501.90-1.43-49.31%112439110.55%
SMCI240726C010700002024-07-19 3:50PM EDT1,070.001.481.301.70-1.57-51.48%25173111.08%
SMCI240726C010800002024-07-19 3:04PM EDT1,080.001.251.201.50-1.20-48.98%8885111.96%
SMCI240726C010900002024-07-19 3:58PM EDT1,090.001.301.051.40-1.00-43.48%22064112.96%
SMCI240726C011000002024-07-19 3:55PM EDT1,100.001.131.101.30-1.07-48.64%620748115.28%
SMCI240726C011100002024-07-19 3:57PM EDT1,110.001.150.851.15-0.78-40.41%63181114.72%
SMCI240726C011200002024-07-19 3:58PM EDT1,120.000.950.751.05-0.85-47.22%71290115.50%
SMCI240726C011300002024-07-19 3:17PM EDT1,130.000.850.701.00-0.90-51.43%2277117.04%
SMCI240726C011400002024-07-19 3:58PM EDT1,140.000.850.600.90-1.00-54.05%119126117.43%
SMCI240726C011600002024-07-19 3:16PM EDT1,160.000.650.550.80-0.75-53.57%51553120.46%
SMCI240726C011800002024-07-19 3:59PM EDT1,180.000.600.450.65-0.46-43.40%95380121.83%
SMCI240726C012000002024-07-19 3:58PM EDT1,200.000.500.350.60-0.35-41.18%339966123.93%
SMCI240726C012200002024-07-19 3:37PM EDT1,220.000.420.300.50-0.48-53.33%46229125.59%
SMCI240726C012400002024-07-19 3:58PM EDT1,240.000.300.200.50-0.50-62.50%19217127.73%
SMCI240726C012600002024-07-19 1:22PM EDT1,260.000.300.300.45-0.35-53.85%11238132.72%
SMCI240726C012800002024-07-19 2:08PM EDT1,280.000.200.150.35-0.40-66.67%23266130.66%
SMCI240726C013000002024-07-19 3:54PM EDT1,300.000.220.150.30-0.31-58.49%117665132.91%
SMCI240726C013200002024-07-19 2:36PM EDT1,320.000.200.150.40-0.25-55.56%1784139.36%
SMCI240726C013400002024-07-18 11:21AM EDT1,340.000.250.050.450.00-145141.60%
SMCI240726C013600002024-07-19 3:00PM EDT1,360.000.180.000.35-0.12-40.00%282139.84%
SMCI240726C013800002024-07-19 12:31PM EDT1,380.000.150.000.30-0.10-40.00%2560141.21%
SMCI240726C014000002024-07-19 3:24PM EDT1,400.000.100.050.15-0.15-60.00%520437139.06%
SMCI240726C014200002024-07-19 12:23PM EDT1,420.000.160.000.30-0.51-76.12%2699147.56%
SMCI240726C014400002024-07-18 10:13AM EDT1,440.000.200.050.200.00-2150148.24%
SMCI240726C014600002024-07-18 2:35PM EDT1,460.000.200.000.200.00-3543148.24%
SMCI240726C014800002024-07-19 3:18PM EDT1,480.000.050.000.20-0.20-80.00%1061151.17%
SMCI240726C015000002024-07-19 3:17PM EDT1,500.000.050.000.10-0.07-58.33%48347145.31%
SMCI240726C015200002024-07-19 3:48PM EDT1,520.000.050.000.10-0.05-50.00%188457148.05%
認沽盤範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SMCI240726P004600002024-07-19 3:45PM EDT460.000.200.000.20+0.10+100.00%115274143.16%
SMCI240726P004700002024-07-19 3:10PM EDT470.000.050.000.15-0.03-37.50%2220134.18%
SMCI240726P004800002024-07-18 3:19PM EDT480.000.150.000.250.00-35135.74%
SMCI240726P004900002024-07-19 3:35PM EDT490.000.050.050.15-0.05-50.00%810127.73%
SMCI240726P005000002024-07-19 3:25PM EDT500.000.150.050.10-0.05-25.00%52105119.53%
SMCI240726P005100002024-07-18 11:59AM EDT510.000.190.000.400.00-44126.95%
SMCI240726P005200002024-07-19 3:13PM EDT520.000.150.050.45-0.10-40.00%1454125.10%
SMCI240726P005300002024-07-18 12:54PM EDT530.000.100.050.40-0.19-65.52%2621118.56%
SMCI240726P005400002024-07-17 2:00PM EDT540.000.240.100.400.00-8387115.04%
SMCI240726P005500002024-07-19 3:58PM EDT550.000.250.200.25-0.25-50.00%1869108.79%
SMCI240726P005600002024-07-19 3:53PM EDT560.000.300.300.40-0.10-25.00%13441109.77%
SMCI240726P005700002024-07-19 3:29PM EDT570.000.370.400.55-0.23-38.33%3758109.18%
SMCI240726P005800002024-07-19 3:32PM EDT580.000.500.500.65-0.18-26.47%40108106.93%
SMCI240726P005900002024-07-19 3:55PM EDT590.000.650.600.75-0.35-35.00%54168104.30%
SMCI240726P006000002024-07-19 3:59PM EDT600.000.850.750.85-0.18-17.48%153727101.81%
SMCI240726P006100002024-07-19 3:52PM EDT610.000.910.851.00-0.32-26.02%1348298.93%
SMCI240726P006200002024-07-19 3:58PM EDT620.001.150.951.30-0.53-31.55%5411096.88%
SMCI240726P006300002024-07-19 3:59PM EDT630.001.451.351.45-0.48-24.87%16413695.26%
SMCI240726P006400002024-07-19 3:45PM EDT640.001.771.501.85-1.03-36.79%22229493.02%
SMCI240726P006500002024-07-19 3:59PM EDT650.002.252.102.35-0.70-23.73%62748792.79%
SMCI240726P006600002024-07-19 3:54PM EDT660.002.752.503.00-1.65-37.50%21025891.32%
SMCI240726P006700002024-07-19 3:56PM EDT670.003.523.303.70-0.88-20.00%36323590.61%
SMCI240726P006800002024-07-19 3:58PM EDT680.004.304.204.70-0.90-17.31%30334190.11%
SMCI240726P006900002024-07-19 3:58PM EDT690.005.505.105.70-0.99-15.25%34370988.65%
SMCI240726P007000002024-07-19 3:59PM EDT700.006.776.507.20-1.23-15.38%1,1451,67788.59%
SMCI240726P007100002024-07-19 3:59PM EDT710.008.628.208.90-1.18-12.04%34227788.41%
SMCI240726P007150002024-07-19 3:59PM EDT715.009.529.009.80-1.08-10.19%13581587.93%
SMCI240726P007200002024-07-19 3:57PM EDT720.0010.8010.1010.70-1.25-10.37%52644487.73%
SMCI240726P007250002024-07-19 3:57PM EDT725.0011.5011.2012.00-2.20-16.06%22827487.92%
SMCI240726P007300002024-07-19 3:54PM EDT730.0013.1012.2013.20-1.40-9.66%35229887.51%
SMCI240726P007350002024-07-19 3:47PM EDT735.0014.4513.5014.50-1.82-11.19%26025387.46%
SMCI240726P007400002024-07-19 3:58PM EDT740.0015.3014.6016.00-2.40-13.56%27856687.15%
SMCI240726P007450002024-07-19 3:59PM EDT745.0017.5016.3017.50-1.78-9.23%15622187.43%
SMCI240726P007500002024-07-19 3:59PM EDT750.0018.6018.0019.10-2.26-10.83%2,3241,27287.56%
SMCI240726P007550002024-07-19 3:39PM EDT755.0021.5119.8020.80-0.65-2.93%21419787.68%
SMCI240726P007600002024-07-19 3:56PM EDT760.0022.6021.3022.70-1.56-6.46%42661687.41%
SMCI240726P007650002024-07-19 3:58PM EDT765.0023.7023.3024.60-2.30-8.85%23539187.52%
SMCI240726P007700002024-07-19 3:56PM EDT770.0026.3325.6026.70-1.62-5.80%39376087.98%
SMCI240726P007750002024-07-19 3:56PM EDT775.0028.7327.7028.90-1.56-5.15%44943888.06%
SMCI240726P007800002024-07-19 3:57PM EDT780.0030.8030.0031.20-1.19-3.72%84090388.24%
SMCI240726P007850002024-07-19 3:58PM EDT785.0033.2532.0033.50-1.14-3.31%16739687.83%
SMCI240726P007900002024-07-19 3:58PM EDT790.0035.5834.8036.10-0.92-2.52%49051988.45%
SMCI240726P007950002024-07-19 3:58PM EDT795.0038.2837.5038.70-0.62-1.59%44341688.71%
SMCI240726P008000002024-07-19 3:59PM EDT800.0040.7039.6041.10-1.20-2.86%1,7971,86087.84%
SMCI240726P008050002024-07-19 3:58PM EDT805.0043.8542.8044.30-0.85-1.90%37320588.89%
SMCI240726P008100002024-07-19 3:58PM EDT810.0046.5545.3047.20-1.66-3.44%84241988.57%
SMCI240726P008150002024-07-19 3:55PM EDT815.0050.0048.3050.30-1.01-1.98%18023888.83%
SMCI240726P008200002024-07-19 3:50PM EDT820.0057.1751.8054.50+3.63+6.78%20733890.72%
SMCI240726P008225002024-07-19 3:39PM EDT822.5056.7052.1055.90-3.62-6.00%669389.10%
SMCI240726P008250002024-07-19 3:56PM EDT825.0057.1054.0057.60+0.23+0.40%15680289.62%
SMCI240726P008275002024-07-18 3:48PM EDT827.5058.0053.4059.300.00-165687.17%
SMCI240726P008300002024-07-19 3:24PM EDT830.0063.6057.2061.00+2.40+3.92%8359589.83%
SMCI240726P008325002024-07-19 3:24PM EDT832.5060.6758.9062.70-10.68-14.97%153789.96%
SMCI240726P008350002024-07-19 3:55PM EDT835.0063.5058.4064.50-0.95-1.47%3715887.54%
SMCI240726P008375002024-07-19 12:06PM EDT837.5057.4062.1066.20-19.42-25.28%64889.97%
SMCI240726P008400002024-07-19 3:56PM EDT840.0067.0264.1067.90+0.12+0.18%5925090.32%
SMCI240726P008425002024-07-19 1:58PM EDT842.5061.3065.6069.80-17.15-21.86%161690.26%
SMCI240726P008450002024-07-19 3:59PM EDT845.0070.9067.6070.90-1.60-2.21%2810089.77%
SMCI240726P008500002024-07-19 3:58PM EDT850.0074.8069.5075.20+2.82+3.92%20934988.61%
SMCI240726P008550002024-07-19 1:22PM EDT855.0074.5075.0078.90-11.60-13.47%107691.06%
SMCI240726P008600002024-07-19 3:56PM EDT860.0081.5878.5082.60-5.12-5.91%3019990.80%
SMCI240726P008650002024-07-19 10:46AM EDT865.0087.5082.7086.60-2.50-2.78%149591.66%
SMCI240726P008700002024-07-19 3:53PM EDT870.0090.9586.7090.40-0.40-0.44%12721091.82%
SMCI240726P008750002024-07-19 3:15PM EDT875.0089.4290.9094.50-9.81-9.89%2711992.51%
SMCI240726P008800002024-07-19 3:20PM EDT880.0095.3095.0098.60-1.50-1.55%1920392.90%
SMCI240726P008850002024-07-19 3:15PM EDT885.0097.4499.10102.70-3.20-3.18%1012193.13%
SMCI240726P008875002024-07-17 3:30PM EDT887.5084.60100.50104.800.00-51592.27%
SMCI240726P008900002024-07-19 3:54PM EDT890.00106.32102.80106.90+2.10+2.01%2227692.73%
SMCI240726P008925002024-07-17 1:17PM EDT892.5090.90104.70108.900.00-163492.36%
SMCI240726P008950002024-07-19 3:42PM EDT895.00111.00107.40111.00+2.75+2.54%1511293.40%
SMCI240726P008975002024-07-19 3:30PM EDT897.50111.30109.10113.20-7.50-6.31%224092.95%
SMCI240726P009000002024-07-19 3:19PM EDT900.00111.49109.50115.40-0.19-0.17%7147490.22%
SMCI240726P009025002024-07-17 9:31AM EDT902.5083.70113.50117.500.00-12693.40%
SMCI240726P009050002024-07-18 3:59PM EDT905.00110.75116.00119.80-5.08-4.39%37394.34%
SMCI240726P009075002024-07-17 10:32AM EDT907.50100.07117.70122.000.00-202893.70%
SMCI240726P009100002024-07-19 11:34AM EDT910.00110.42120.20124.10-19.98-15.32%89094.24%
SMCI240726P009125002024-07-18 9:32AM EDT912.50107.50120.60126.300.00-12091.05%
SMCI240726P009150002024-07-19 2:45PM EDT915.00123.77124.80128.50-7.90-6.00%614794.88%
SMCI240726P009200002024-07-19 3:56PM EDT920.00131.68129.30132.90+0.43+0.33%167895.21%
SMCI240726P009250002024-07-19 11:40AM EDT925.00121.87133.70137.30-22.18-15.40%15495.20%
SMCI240726P009300002024-07-19 3:49PM EDT930.00145.03138.30141.80+22.03+17.91%72995.65%
SMCI240726P009350002024-07-16 10:29AM EDT935.00131.60142.80146.50+46.20+54.10%212996.20%
SMCI240726P009400002024-07-19 11:03AM EDT940.00142.30146.70151.10-13.27-8.53%66495.03%
SMCI240726P009450002024-07-19 10:59AM EDT945.00141.60151.40156.10+59.10+71.64%12096.47%
SMCI240726P009500002024-07-19 1:28PM EDT950.00150.59156.20160.70-12.06-7.41%45597.12%
SMCI240726P009550002024-07-18 10:54AM EDT955.00161.47160.80165.400.00-154097.41%
SMCI240726P009600002024-07-19 3:36PM EDT960.00170.90165.20170.30+28.50+20.01%32697.58%
SMCI240726P009650002024-07-17 3:25PM EDT965.00150.85169.90175.200.00-1598.46%
SMCI240726P009700002024-07-18 3:35PM EDT970.00180.30174.60179.600.00-12097.81%
SMCI240726P009750002024-07-15 10:00AM EDT975.0094.40179.30184.300.00-4397.88%
SMCI240726P009800002024-07-17 10:42AM EDT980.00157.40184.00189.300.00-11898.77%
SMCI240726P009850002024-07-16 10:05AM EDT985.00126.30189.30193.800.00-21199.94%
SMCI240726P009900002024-07-18 11:56AM EDT990.00205.27193.60198.900.00-13199.68%
SMCI240726P009950002024-07-18 11:09AM EDT995.00200.53198.60203.50-12.16-5.72%11499.99%
SMCI240726P010000002024-07-19 3:53PM EDT1,000.00209.87203.20208.50+6.87+3.38%498100.21%
SMCI240726P010050002024-07-17 9:45AM EDT1,005.00183.70208.20213.300.00-213101.11%
SMCI240726P010100002024-07-15 3:59PM EDT1,010.00132.83212.90218.100.00-3521100.71%
SMCI240726P010200002024-07-18 2:25PM EDT1,020.00230.23222.20227.900.00-41899.78%
SMCI240726P010300002024-07-15 2:33PM EDT1,030.00152.70232.30237.700.00-2713102.39%
SMCI240726P010400002024-07-15 1:07PM EDT1,040.00160.98241.90247.300.00-83100.93%
SMCI240726P010500002024-07-17 10:35AM EDT1,050.00226.42252.40257.200.00-17106.25%
SMCI240726P010600002024-07-16 3:01PM EDT1,060.00186.00261.70267.000.00-513103.37%
SMCI240726P010700002024-07-18 2:19PM EDT1,070.00280.10271.80277.000.00-1215106.86%
SMCI240726P010800002024-07-16 3:01PM EDT1,080.00204.90281.40286.800.00-217104.83%
SMCI240726P010900002024-07-17 1:44PM EDT1,090.00268.95291.20296.700.00-16104.64%
SMCI240726P011000002024-07-18 12:10PM EDT1,100.00312.00301.10306.50-0.27-0.09%152103.86%
SMCI240726P011100002024-07-16 10:13AM EDT1,110.00238.60311.00316.900.00-212109.69%
SMCI240726P011200002024-07-15 3:02PM EDT1,120.00232.40321.50326.400.00-44112.16%
SMCI240726P011300002024-07-18 12:47PM EDT1,130.00335.50330.90336.200.00-34103.61%
SMCI240726P011400002024-07-19 1:51PM EDT1,140.00332.30340.80346.70+65.00+24.32%12112.21%
SMCI240726P011600002024-07-15 10:20AM EDT1,160.00256.70360.50366.300.00-23103.13%
SMCI240726P011800002024-07-15 2:36PM EDT1,180.00289.10374.80393.300.00-1220128.66%
SMCI240726P012000002024-07-15 11:06AM EDT1,200.00288.60395.00413.300.00-34135.35%
SMCI240726P012200002024-06-20 2:19PM EDT1,220.00316.80414.60433.200.00--0134.18%
SMCI240726P012400002024-07-11 10:27AM EDT1,240.00359.80434.70453.200.00-10139.75%
SMCI240726P012600002024-06-26 11:51AM EDT1,260.00444.20454.50473.200.00-20141.31%
SMCI240726P012800002024-07-11 10:27AM EDT1,280.00398.90474.10493.200.00--0138.87%
SMCI240726P013200002024-07-11 10:27AM EDT1,320.00438.30514.40533.200.00-10151.86%
SMCI240726P013400002024-07-11 10:27AM EDT1,340.00458.10534.30553.200.00-10154.00%
SMCI240726P013600002024-07-11 10:27AM EDT1,360.00477.90554.50573.200.00--0161.04%
SMCI240726P013800002024-06-20 2:44PM EDT1,380.00468.10574.70593.200.00--0167.72%
SMCI240726P014200002024-07-11 10:27AM EDT1,420.00537.50614.50633.200.00--0171.97%
SMCI240726P015000002024-07-15 9:32AM EDT1,500.00548.00694.40712.900.00-10177.83%
SMCI240726P015200002024-07-15 9:32AM EDT1,520.00568.00714.80733.200.00-10193.85%