Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年8月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240809C00470000 | 2024-06-28 12:15PM EDT | 470.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240809C00600000 | 2024-07-03 12:13PM EDT | 600.00 | 264.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240809C00740000 | 2024-07-01 12:17PM EDT | 740.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240809C00750000 | 2024-07-01 10:25AM EDT | 750.00 | 110.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240809C00785000 | 2024-07-02 10:23AM EDT | 785.00 | 114.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240809C00795000 | 2024-07-01 1:04PM EDT | 795.00 | 93.88 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SMCI240809C00800000 | 2024-07-03 12:35PM EDT | 800.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240809C00815000 | 2024-07-02 11:15AM EDT | 815.00 | 106.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240809C00820000 | 2024-07-03 12:08PM EDT | 820.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240809C00830000 | 2024-07-03 10:54AM EDT | 830.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SMCI240809C00835000 | 2024-07-03 12:08PM EDT | 835.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240809C00840000 | 2024-07-03 11:45AM EDT | 840.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240809C00845000 | 2024-07-03 11:03AM EDT | 845.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240809C00850000 | 2024-07-03 12:50PM EDT | 850.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SMCI240809C00855000 | 2024-07-02 11:14AM EDT | 855.00 | 88.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI240809C00870000 | 2024-07-03 12:50PM EDT | 870.00 | 77.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI240809C00875000 | 2024-06-28 10:40AM EDT | 875.00 | 94.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI240809C00880000 | 2024-07-03 12:46PM EDT | 880.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SMCI240809C00885000 | 2024-07-02 12:12PM EDT | 885.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SMCI240809C00890000 | 2024-07-01 10:35AM EDT | 890.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI240809C00900000 | 2024-07-03 12:43PM EDT | 900.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SMCI240809C00905000 | 2024-06-28 10:14AM EDT | 905.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI240809C00925000 | 2024-06-28 12:51PM EDT | 925.00 | 59.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240809C00930000 | 2024-07-02 10:08AM EDT | 930.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI240809C00950000 | 2024-07-03 12:26PM EDT | 950.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SMCI240809C00960000 | 2024-07-02 11:05AM EDT | 960.00 | 53.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SMCI240809C00965000 | 2024-07-03 9:33AM EDT | 965.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI240809C00995000 | 2024-07-03 10:40AM EDT | 995.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240809C01000000 | 2024-07-03 12:20PM EDT | 1,000.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240809C01040000 | 2024-06-28 3:40PM EDT | 1,040.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240809C01100000 | 2024-07-03 12:35PM EDT | 1,100.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SMCI240809C01130000 | 2024-07-03 12:24PM EDT | 1,130.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240809C01140000 | 2024-06-28 12:14PM EDT | 1,140.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240809C01240000 | 2024-07-03 11:50AM EDT | 1,240.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
認沽盤範圍2024年8月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240809P00550000 | 2024-07-03 11:04AM EDT | 550.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SMCI240809P00570000 | 2024-07-01 1:37PM EDT | 570.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240809P00580000 | 2024-07-03 10:54AM EDT | 580.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMCI240809P00590000 | 2024-07-03 11:13AM EDT | 590.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240809P00600000 | 2024-07-03 12:06PM EDT | 600.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240809P00610000 | 2024-07-03 9:46AM EDT | 610.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240809P00620000 | 2024-07-03 11:12AM EDT | 620.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SMCI240809P00630000 | 2024-07-03 9:30AM EDT | 630.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMCI240809P00640000 | 2024-07-03 12:53PM EDT | 640.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SMCI240809P00650000 | 2024-07-03 10:55AM EDT | 650.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SMCI240809P00660000 | 2024-07-03 12:52PM EDT | 660.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240809P00670000 | 2024-07-03 11:01AM EDT | 670.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240809P00680000 | 2024-07-03 11:51AM EDT | 680.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240809P00690000 | 2024-07-02 12:12PM EDT | 690.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240809P00700000 | 2024-07-03 12:49PM EDT | 700.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SMCI240809P00710000 | 2024-07-02 11:05AM EDT | 710.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240809P00715000 | 2024-07-03 10:39AM EDT | 715.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240809P00720000 | 2024-07-02 3:57PM EDT | 720.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240809P00730000 | 2024-06-28 3:55PM EDT | 730.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SMCI240809P00735000 | 2024-07-01 10:08AM EDT | 735.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI240809P00740000 | 2024-07-03 10:57AM EDT | 740.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SMCI240809P00745000 | 2024-07-03 10:57AM EDT | 745.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SMCI240809P00750000 | 2024-07-03 12:16PM EDT | 750.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI240809P00755000 | 2024-07-02 9:44AM EDT | 755.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI240809P00760000 | 2024-07-03 12:53PM EDT | 760.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI240809P00765000 | 2024-07-02 3:19PM EDT | 765.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI240809P00775000 | 2024-07-03 12:16PM EDT | 775.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240809P00780000 | 2024-07-03 12:40PM EDT | 780.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI240809P00790000 | 2024-07-01 12:43PM EDT | 790.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SMCI240809P00800000 | 2024-07-03 10:45AM EDT | 800.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI240809P00820000 | 2024-07-03 10:46AM EDT | 820.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SMCI240809P00825000 | 2024-07-03 12:35PM EDT | 825.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SMCI240809P00830000 | 2024-07-03 12:35PM EDT | 830.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SMCI240809P00840000 | 2024-07-03 11:55AM EDT | 840.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SMCI240809P00845000 | 2024-07-03 10:45AM EDT | 845.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SMCI240809P00850000 | 2024-07-03 12:48PM EDT | 850.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240809P00855000 | 2024-07-02 12:07PM EDT | 855.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240809P00865000 | 2024-07-03 10:43AM EDT | 865.00 | 102.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240809P00870000 | 2024-06-28 9:34AM EDT | 870.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240809P00875000 | 2024-07-02 1:04PM EDT | 875.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240809P00880000 | 2024-07-01 9:49AM EDT | 880.00 | 147.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240809P00885000 | 2024-06-28 9:31AM EDT | 885.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240809P00910000 | 2024-06-28 10:57AM EDT | 910.00 | 121.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240809P00930000 | 2024-06-28 2:57PM EDT | 930.00 | 146.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
