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:1000.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01000000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.75 | 0.65 | 0.70 | -0.40 | -34.78% | 899 | 2,129 | 84.40% |
| SMCI240517C01000000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.50 | 2.55 | 2.60 | -0.40 | -13.79% | 414 | 2,728 | 75.07% |
| SMCI240524C01000000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.11 | 6.60 | 7.50 | +0.01 | +0.14% | 220 | 212 | 77.12% |
| SMCI240531C01000000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 9.50 | 9.60 | 10.90 | -0.10 | -1.04% | 118 | 214 | 74.04% |
| SMCI240607C01000000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 13.00 | 10.30 | 13.00 | +0.90 | +7.44% | 20 | 50 | 68.78% |
| SMCI240621C01000000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 19.70 | 19.30 | 20.00 | +1.18 | +6.37% | 447 | 587 | 68.99% |
| SMCI240719C01000000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 34.90 | 32.80 | 35.40 | +0.80 | +2.35% | 61 | 258 | 68.17% |
| SMCI240816C01000000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 56.00 | 55.70 | 58.70 | +2.00 | +3.70% | 33 | 265 | 74.15% |
| SMCI240920C01000000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 74.54 | 69.80 | 76.20 | +8.24 | +12.43% | 13 | 35 | 72.95% |
| SMCI241115C01000000 | 2024-05-03 1:45PM EDT | 2024-11-15 | 100.54 | 98.20 | 103.00 | +5.54 | +5.83% | 5 | 164 | 74.09% |
| SMCI250117C01000000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 123.99 | 121.40 | 128.00 | +6.61 | +5.63% | 29 | 432 | 73.70% |
| SMCI250321C01000000 | 2024-05-02 2:21PM EDT | 2025-03-21 | 126.50 | 140.30 | 150.30 | 0.00 | - | 6 | 11 | 73.13% |
| SMCI250620C01000000 | 2024-05-03 11:27AM EDT | 2025-06-20 | 173.57 | 172.50 | 177.00 | +17.02 | +10.87% | 7 | 14 | 73.44% |
| SMCI260116C01000000 | 2024-05-03 2:39PM EDT | 2026-01-16 | 225.70 | 222.50 | 228.70 | +17.95 | +8.64% | 1 | 515 | 72.40% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01000000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 204.68 | 215.70 | 219.50 | -41.62 | -16.90% | 1 | 68 | 75.64% |
| SMCI240517P01000000 | 2024-05-03 12:05PM EDT | 2024-05-17 | 215.00 | 214.00 | 223.40 | -46.55 | -17.80% | 3 | 684 | 67.08% |
| SMCI240524P01000000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 252.98 | 219.80 | 225.50 | 0.00 | - | 1 | 9 | 71.98% |
| SMCI240531P01000000 | 2024-05-01 3:44PM EDT | 2024-05-31 | 268.00 | 221.40 | 229.40 | 0.00 | - | 5 | 26 | 69.31% |
| SMCI240621P01000000 | 2024-05-02 12:19PM EDT | 2024-06-21 | 278.05 | 226.70 | 234.00 | 0.00 | - | 2 | 130 | 60.21% |
| SMCI240719P01000000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 243.00 | 237.20 | 248.30 | -42.17 | -14.79% | 1 | 21 | 60.58% |
| SMCI240816P01000000 | 2024-05-03 1:20PM EDT | 2024-08-16 | 260.35 | 258.90 | 266.50 | -28.65 | -9.91% | 9 | 90 | 66.32% |
| SMCI240920P01000000 | 2024-05-02 1:20PM EDT | 2024-09-20 | 302.89 | 267.00 | 279.20 | 0.00 | - | 2 | 2 | 63.44% |
| SMCI241115P01000000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 294.00 | 290.10 | 299.60 | -29.77 | -9.19% | 12 | 105 | 63.76% |
| SMCI250117P01000000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 313.95 | 303.50 | 313.70 | -43.12 | -12.08% | 2 | 77 | 60.87% |
| SMCI250620P01000000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 318.05 | 342.00 | 346.40 | 0.00 | - | - | 1 | 59.06% |
| SMCI260116P01000000 | 2024-05-01 3:46PM EDT | 2026-01-16 | 395.74 | 369.20 | 378.20 | 0.00 | - | 3 | 93 | 55.33% |
