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:400.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00400000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 399.70 | 547.50 | 550.60 | 0.00 | - | 1 | 135 | 0.00% |
| SMCI240524C00400000 | 2024-05-15 12:03PM EDT | 2024-05-24 | 498.00 | 547.50 | 551.60 | +105.07 | +26.74% | 1 | 8 | 0.00% |
| SMCI240531C00400000 | 2024-05-01 11:20AM EDT | 2024-05-31 | 305.00 | 548.40 | 553.40 | 0.00 | - | 1 | 1 | 179.74% |
| SMCI240621C00400000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 389.00 | 551.10 | 557.00 | 0.00 | - | 1 | 367 | 128.76% |
| SMCI240719C00400000 | 2024-05-14 11:32AM EDT | 2024-07-19 | 415.45 | 551.20 | 557.60 | 0.00 | - | 5 | 4 | 100.53% |
| SMCI240816C00400000 | 2024-05-14 9:33AM EDT | 2024-08-16 | 380.00 | 557.70 | 563.40 | 0.00 | - | 1 | 59 | 108.62% |
| SMCI240920C00400000 | 2024-05-01 1:27PM EDT | 2024-09-20 | 348.78 | 556.50 | 568.50 | 0.00 | - | - | 2 | 97.23% |
| SMCI241115C00400000 | 2024-05-10 3:13PM EDT | 2024-11-15 | 424.00 | 565.00 | 578.60 | 0.00 | - | 11 | 17 | 95.64% |
| SMCI250117C00400000 | 2024-05-15 12:17PM EDT | 2025-01-17 | 529.82 | 572.80 | 585.80 | +73.68 | +16.15% | 13 | 96 | 90.83% |
| SMCI250321C00400000 | 2024-05-14 12:39PM EDT | 2025-03-21 | 459.00 | 578.70 | 593.80 | 0.00 | - | 1 | 3 | 87.26% |
| SMCI250620C00400000 | 2024-05-06 9:51AM EDT | 2025-06-20 | 458.99 | 592.00 | 610.00 | 0.00 | - | 1 | 7 | 87.18% |
| SMCI260116C00400000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 475.16 | 618.00 | 634.00 | 0.00 | - | 5 | 248 | 83.63% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00400000 | 2024-05-14 9:37AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 566 | 293.75% |
| SMCI240524P00400000 | 2024-05-15 12:08PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 2 | 29 | 160.94% |
| SMCI240531P00400000 | 2024-05-15 10:57AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.50 | -0.03 | -23.08% | 2 | 36 | 153.32% |
| SMCI240607P00400000 | 2024-05-10 11:47AM EDT | 2024-06-07 | 0.18 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 145.56% |
| SMCI240614P00400000 | 2024-05-09 1:59PM EDT | 2024-06-14 | 0.37 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 130.59% |
| SMCI240621P00400000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 0.35 | 0.20 | 0.40 | -0.15 | -30.00% | 27 | 537 | 103.52% |
| SMCI240628P00400000 | 2024-05-14 9:45AM EDT | 2024-06-28 | 0.96 | 0.20 | 0.90 | 0.00 | - | 2 | 3 | 101.90% |
| SMCI240719P00400000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 1.10 | 0.70 | 1.40 | 0.00 | - | 12 | 22 | 91.36% |
| SMCI240816P00400000 | 2024-05-15 2:46PM EDT | 2024-08-16 | 2.33 | 1.80 | 2.90 | -1.10 | -32.07% | 100 | 473 | 86.18% |
| SMCI240920P00400000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 4.79 | 4.00 | 6.40 | -2.11 | -30.58% | 1 | 33 | 84.55% |
| SMCI241115P00400000 | 2024-05-15 10:05AM EDT | 2024-11-15 | 9.20 | 6.40 | 9.40 | -2.15 | -18.94% | 1 | 19 | 76.86% |
| SMCI250117P00400000 | 2024-05-15 2:59PM EDT | 2025-01-17 | 11.70 | 11.30 | 12.70 | -3.87 | -24.86% | 42 | 1,274 | 72.97% |
| SMCI250321P00400000 | 2024-05-15 11:26AM EDT | 2025-03-21 | 18.05 | 12.00 | 21.00 | -3.75 | -17.20% | 1 | 29 | 70.59% |
| SMCI250620P00400000 | 2024-05-15 1:05PM EDT | 2025-06-20 | 24.16 | 20.90 | 25.20 | -8.32 | -25.62% | 10 | 47 | 68.12% |
| SMCI260116P00400000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 39.00 | 33.70 | 39.30 | -8.80 | -18.41% | 2 | 176 | 63.80% |
