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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00800000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 20.17 | 19.70 | 20.50 | +3.29 | +19.49% | 2,662 | 898 | 63.84% |
| SMCI240517C00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 32.20 | 31.50 | 32.60 | +4.50 | +16.25% | 2,594 | 1,578 | 64.91% |
| SMCI240524C00800000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 47.80 | 43.80 | 48.20 | +4.80 | +11.16% | 72 | 120 | 71.68% |
| SMCI240531C00800000 | 2024-05-03 2:45PM EDT | 2024-05-31 | 54.55 | 49.30 | 54.90 | +5.55 | +11.33% | 151 | 103 | 69.13% |
| SMCI240607C00800000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 56.80 | 56.20 | 63.20 | +3.80 | +7.17% | 12 | 13 | 69.69% |
| SMCI240621C00800000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 71.50 | 71.10 | 71.80 | +5.10 | +7.68% | 140 | 448 | 69.17% |
| SMCI240719C00800000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 94.50 | 91.60 | 92.80 | +12.82 | +15.70% | 102 | 190 | 69.68% |
| SMCI240816C00800000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 120.00 | 118.80 | 119.70 | +8.10 | +7.24% | 12 | 139 | 75.94% |
| SMCI240920C00800000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 135.51 | 134.80 | 137.60 | +22.31 | +19.71% | 12 | 85 | 74.66% |
| SMCI241115C00800000 | 2024-05-03 12:10PM EDT | 2024-11-15 | 167.90 | 162.80 | 166.20 | +16.90 | +11.19% | 6 | 44 | 75.74% |
| SMCI250117C00800000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 187.85 | 185.40 | 188.40 | +12.85 | +7.34% | 8 | 194 | 74.70% |
| SMCI250321C00800000 | 2024-05-02 3:47PM EDT | 2025-03-21 | 194.33 | 207.40 | 210.90 | 0.00 | - | 7 | 7 | 74.93% |
| SMCI250620C00800000 | 2024-05-03 10:53AM EDT | 2025-06-20 | 243.90 | 233.50 | 241.60 | +43.90 | +21.95% | 6 | 23 | 75.24% |
| SMCI260116C00800000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 297.08 | 279.50 | 288.70 | +47.15 | +18.87% | 2 | 260 | 73.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00800000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 36.65 | 35.70 | 37.40 | -18.35 | -33.36% | 332 | 267 | 61.84% |
| SMCI240517P00800000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 48.17 | 46.90 | 48.60 | -15.95 | -24.88% | 46 | 990 | 62.28% |
| SMCI240524P00800000 | 2024-05-03 1:05PM EDT | 2024-05-24 | 62.15 | 59.90 | 63.00 | -30.85 | -33.17% | 7 | 274 | 69.21% |
| SMCI240531P00800000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 68.31 | 63.40 | 70.50 | -16.69 | -19.64% | 32 | 164 | 66.30% |
| SMCI240607P00800000 | 2024-05-03 11:20AM EDT | 2024-06-07 | 80.20 | 72.70 | 77.90 | -27.38 | -25.45% | 13 | 10 | 67.94% |
| SMCI240621P00800000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 83.25 | 82.40 | 83.60 | -27.31 | -24.70% | 49 | 648 | 64.15% |
| SMCI240719P00800000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 100.80 | 99.80 | 101.20 | -29.67 | -22.74% | 40 | 96 | 63.40% |
| SMCI240816P00800000 | 2024-05-03 11:56AM EDT | 2024-08-16 | 124.50 | 123.20 | 124.50 | -23.50 | -15.88% | 2 | 361 | 68.30% |
| SMCI240920P00800000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 137.50 | 136.40 | 139.20 | -27.50 | -16.67% | 30 | 20 | 66.44% |
| SMCI241115P00800000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 161.87 | 157.30 | 160.90 | -10.13 | -5.89% | 5 | 139 | 65.60% |
| SMCI250117P00800000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 176.35 | 172.20 | 177.20 | -24.19 | -12.06% | 4 | 598 | 63.14% |
| SMCI250321P00800000 | 2024-05-02 3:47PM EDT | 2025-03-21 | 205.26 | 185.70 | 197.00 | 0.00 | - | 2 | 11 | 62.47% |
| SMCI250620P00800000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 228.22 | 206.90 | 212.90 | 0.00 | - | 14 | 53 | 60.96% |
| SMCI260116P00800000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 264.05 | 238.10 | 244.30 | 0.00 | - | 3 | 73 | 57.72% |
