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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00940000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.57 | 1.20 | 1.80 | -0.45 | -22.28% | 196 | 75 | 76.05% |
| SMCI240517C00940000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.90 | 4.50 | 5.10 | -0.50 | -9.26% | 136 | 142 | 69.45% |
| SMCI240524C00940000 | 2024-05-03 10:41AM EDT | 2024-05-24 | 13.43 | 10.90 | 12.70 | +4.32 | +47.42% | 4 | 11 | 73.78% |
| SMCI240531C00940000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 14.41 | 15.50 | 17.10 | 0.00 | - | 10 | 17 | 71.58% |
| SMCI240607C00940000 | 2024-05-02 3:50PM EDT | 2024-06-07 | 19.00 | 19.30 | 21.30 | 0.00 | - | 1 | 1 | 69.64% |
| SMCI240621C00940000 | 2024-05-03 12:30PM EDT | 2024-06-21 | 30.83 | 28.60 | 29.70 | +4.33 | +16.34% | 7 | 121 | 68.54% |
| SMCI240719C00940000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 44.90 | 44.40 | 48.60 | +8.20 | +22.34% | 1 | 57 | 68.46% |
| SMCI240816C00940000 | 2024-05-02 3:41PM EDT | 2024-08-16 | 80.91 | 67.00 | 73.00 | +16.68 | +25.97% | 2 | 32 | 73.51% |
| SMCI240920C00940000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 71.36 | 87.30 | 91.10 | 0.00 | - | 2 | 5 | 73.83% |
| SMCI241115C00940000 | 2024-05-03 11:59AM EDT | 2024-11-15 | 120.00 | 112.30 | 118.70 | +18.49 | +18.21% | 2 | 66 | 73.98% |
| SMCI250117C00940000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 125.00 | 136.60 | 144.60 | 0.00 | - | 5 | 25 | 73.90% |
| SMCI250321C00940000 | 2024-05-02 11:16AM EDT | 2025-03-21 | 142.10 | 156.60 | 167.90 | 0.00 | - | 1 | 3 | 73.67% |
| SMCI250620C00940000 | 2024-05-03 11:31AM EDT | 2025-06-20 | 190.65 | 188.50 | 195.40 | +20.85 | +12.28% | 4 | 32 | 74.06% |
| SMCI260116C00940000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 211.06 | 236.60 | 244.50 | 0.00 | - | 1 | 35 | 72.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00940000 | 2024-05-03 3:11PM EDT | 2024-05-10 | 155.45 | 155.80 | 160.40 | -40.83 | -20.80% | 10 | 41 | 68.12% |
| SMCI240517P00940000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 151.09 | 156.80 | 165.90 | -57.76 | -27.66% | 3 | 326 | 66.57% |
| SMCI240524P00940000 | 2024-05-02 2:22PM EDT | 2024-05-24 | 210.84 | 160.60 | 171.20 | 0.00 | - | 1 | 12 | 66.72% |
| SMCI240531P00940000 | 2024-04-22 2:07PM EDT | 2024-05-31 | 252.04 | 167.80 | 173.60 | 0.00 | - | 1 | 4 | 66.74% |
| SMCI240621P00940000 | 2024-04-30 10:30AM EDT | 2024-06-21 | 141.52 | 175.80 | 183.30 | 0.00 | - | 2 | 68 | 61.08% |
| SMCI240719P00940000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 225.00 | 189.60 | 201.10 | 0.00 | - | 14 | 26 | 61.91% |
| SMCI240816P00940000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 209.98 | 210.70 | 218.90 | -25.30 | -10.75% | 1 | 25 | 65.71% |
| SMCI241115P00940000 | 2024-05-02 9:36AM EDT | 2024-11-15 | 272.80 | 245.10 | 251.80 | 0.00 | - | 1 | 66 | 63.28% |
| SMCI250117P00940000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 305.63 | 262.10 | 273.40 | 0.00 | - | 7 | 36 | 62.45% |
| SMCI250620P00940000 | 2024-04-17 12:25PM EDT | 2025-06-20 | 246.68 | 299.80 | 306.40 | 0.00 | - | - | 6 | 60.12% |
| SMCI260116P00940000 | 2024-04-15 2:15PM EDT | 2026-01-16 | 303.60 | 327.70 | 336.80 | 0.00 | - | 6 | 18 | 56.12% |
