Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:780.00
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00780000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 32.89 | 32.40 | 34.10 | -42.11 | -56.15% | 886 | 30 | 77.36% |
| SMCI240614C00780000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 46.00 | 44.90 | 46.90 | -40.53 | -46.84% | 40 | 20 | 74.10% |
| SMCI240621C00780000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 54.70 | 53.50 | 54.80 | -25.30 | -31.62% | 286 | 106 | 71.08% |
| SMCI240628C00780000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 61.00 | 58.90 | 65.10 | -89.18 | -59.38% | 35 | 3 | 70.46% |
| SMCI240705C00780000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 67.00 | 64.80 | 71.60 | -27.00 | -28.72% | 21 | 1 | 69.34% |
| SMCI240719C00780000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 81.27 | 83.30 | 85.50 | -76.93 | -48.63% | 87 | 154 | 72.77% |
| SMCI240816C00780000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 115.00 | 114.80 | 116.80 | -70.15 | -37.89% | 60 | 44 | 80.17% |
| SMCI240920C00780000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 134.50 | 133.20 | 138.90 | -23.29 | -14.76% | 11 | 18 | 78.34% |
| SMCI241115C00780000 | 2024-05-31 3:18PM EDT | 2024-11-15 | 164.40 | 162.60 | 167.00 | -70.75 | -30.09% | 4 | 7 | 77.88% |
| SMCI250117C00780000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 182.20 | 184.10 | 192.70 | -36.80 | -16.80% | 6 | 279 | 76.28% |
| SMCI250321C00780000 | 2024-05-24 10:37AM EDT | 2025-03-21 | 206.60 | 204.20 | 219.70 | -76.90 | -27.13% | 1 | 0 | 76.45% |
| SMCI250620C00780000 | 2024-05-31 3:28PM EDT | 2025-06-20 | 238.60 | 232.00 | 243.10 | -32.76 | -12.07% | 10 | 6 | 75.33% |
| SMCI260116C00780000 | 2024-05-31 3:20PM EDT | 2026-01-16 | 284.42 | 285.40 | 296.90 | -37.58 | -11.67% | 4 | 68 | 75.36% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00780000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 26.94 | 26.50 | 27.50 | +10.94 | +68.37% | 1,517 | 744 | 73.00% |
| SMCI240614P00780000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 39.45 | 38.20 | 40.40 | +12.80 | +48.03% | 110 | 34 | 70.54% |
| SMCI240621P00780000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 46.23 | 46.10 | 47.10 | +14.04 | +43.62% | 137 | 420 | 66.90% |
| SMCI240628P00780000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 55.09 | 52.30 | 55.80 | +17.09 | +44.97% | 121 | 44 | 66.40% |
| SMCI240705P00780000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 60.00 | 56.00 | 59.60 | +18.80 | +45.63% | 25 | 22 | 63.13% |
| SMCI240719P00780000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 73.00 | 72.50 | 73.60 | +14.83 | +25.49% | 50 | 102 | 66.69% |
| SMCI240816P00780000 | 2024-05-31 2:40PM EDT | 2024-08-16 | 105.15 | 100.60 | 102.10 | +19.35 | +22.55% | 38 | 198 | 73.09% |
| SMCI240920P00780000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 117.04 | 115.80 | 117.80 | +37.84 | +47.78% | 24 | 158 | 69.60% |
| SMCI241115P00780000 | 2024-05-31 3:46PM EDT | 2024-11-15 | 143.00 | 139.90 | 144.00 | +20.10 | +16.35% | 45 | 123 | 68.94% |
| SMCI250117P00780000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 160.00 | 156.80 | 159.60 | +17.00 | +11.89% | 9 | 113 | 65.51% |
| SMCI250321P00780000 | 2024-05-23 2:04PM EDT | 2025-03-21 | 169.85 | 173.70 | 178.80 | +19.75 | +13.16% | 1 | 4 | 64.75% |
| SMCI250620P00780000 | 2024-05-31 10:34AM EDT | 2025-06-20 | 204.10 | 192.70 | 198.90 | +41.10 | +25.21% | 12 | 20 | 62.97% |
| SMCI260116P00780000 | 2024-05-13 3:48PM EDT | 2026-01-16 | 224.12 | 227.80 | 233.60 | 0.00 | - | 2 | 14 | 59.96% |
