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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00760000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 40.16 | 39.40 | 42.10 | +7.69 | +23.68% | 188 | 372 | 65.60% |
| SMCI240517C00760000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 53.49 | 49.50 | 54.20 | +9.49 | +21.57% | 89 | 261 | 65.53% |
| SMCI240524C00760000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 67.90 | 63.30 | 67.70 | +8.22 | +13.77% | 17 | 27 | 72.42% |
| SMCI240531C00760000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 80.00 | 68.10 | 74.30 | +26.45 | +49.39% | 10 | 58 | 69.52% |
| SMCI240621C00760000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 91.97 | 86.90 | 91.30 | +9.75 | +11.86% | 11 | 86 | 68.67% |
| SMCI240719C00760000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 111.00 | 109.00 | 114.10 | +7.01 | +6.74% | 33 | 126 | 70.92% |
| SMCI240816C00760000 | 2024-05-03 11:11AM EDT | 2024-08-16 | 136.30 | 130.90 | 143.40 | +25.70 | +23.24% | 3 | 129 | 76.56% |
| SMCI240920C00760000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 164.60 | 151.00 | 154.80 | +27.80 | +20.32% | 1 | 7 | 74.78% |
| SMCI241115C00760000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 182.76 | 178.40 | 182.60 | +13.76 | +8.14% | 6 | 41 | 75.87% |
| SMCI250117C00760000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 204.50 | 201.50 | 204.50 | +29.14 | +16.62% | 8 | 58 | 75.08% |
| SMCI250620C00760000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 256.16 | 248.40 | 258.10 | +25.23 | +10.93% | 12 | 15 | 75.85% |
| SMCI260116C00760000 | 2024-05-01 3:57PM EDT | 2026-01-16 | 272.89 | 293.60 | 303.00 | 0.00 | - | 10 | 21 | 74.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00760000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 16.60 | 16.00 | 17.30 | -13.20 | -44.30% | 192 | 280 | 62.13% |
| SMCI240517P00760000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 27.60 | 26.70 | 28.60 | -12.90 | -31.85% | 73 | 361 | 62.97% |
| SMCI240524P00760000 | 2024-05-03 12:11PM EDT | 2024-05-24 | 40.40 | 39.90 | 41.70 | -25.35 | -38.56% | 5 | 24 | 69.66% |
| SMCI240531P00760000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 46.85 | 44.30 | 48.90 | -16.19 | -25.68% | 3 | 85 | 67.26% |
| SMCI240621P00760000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 64.30 | 60.00 | 62.80 | -14.65 | -18.56% | 7 | 156 | 64.18% |
| SMCI240719P00760000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 79.51 | 78.60 | 79.80 | -13.49 | -14.51% | 42 | 117 | 63.99% |
| SMCI240816P00760000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 105.00 | 101.00 | 102.70 | -14.30 | -11.99% | 6 | 98 | 68.77% |
| SMCI240920P00760000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 118.00 | 112.90 | 118.80 | -31.60 | -21.12% | 5 | 18 | 67.07% |
| SMCI241115P00760000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 138.14 | 133.70 | 138.40 | -29.23 | -17.46% | 1 | 138 | 65.89% |
| SMCI250117P00760000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 150.00 | 147.80 | 154.30 | -27.77 | -15.62% | 1 | 204 | 63.31% |
| SMCI250620P00760000 | 2024-05-01 3:19PM EDT | 2025-06-20 | 195.50 | 184.60 | 193.50 | 0.00 | - | 1 | 13 | 62.30% |
| SMCI260116P00760000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 228.14 | 211.30 | 220.70 | 0.00 | - | 1 | 5 | 57.88% |
