$40.09
-1.23-2.98%
In chiusura: -
$39.93
-0.16-0.40%
After hour: 7:58 PM EDT
Comments
Loading...
Super Micro Computer (NASDAQ:SMCI) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Super Micro Computer a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Super Micro Computer..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price24.6May 23, 2025
Change
1.86.82%
Bid24.8
Ask25.35
volume6
Intrest6
Strike
15
15
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price25.55May 22, 2025
Change
00%
Bid23.95
Ask24.3
volume0
Intrest41
Strike
16
16
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price24.56May 22, 2025
Change
00%
Bid22.85
Ask23.4
volume0
Intrest5
Strike
17
17
Last Price0.04May 23, 2025
Change
0.0660%
Bid-
Ask0.01
volume2
Intrest5
Last Price27.5May 19, 2025
Change
00%
Bid21.9
Ask22.3
volume0
Intrest4
Strike
18
18
Last Price0.12May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price24.4May 15, 2025
Change
00%
Bid20.9
Ask21.35
volume0
Intrest26
Strike
19
19
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4950
Last Price21.43May 22, 2025
Change
00%
Bid19.8
Ask20.4
volume0
Intrest30
Strike
20
20
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1340
Last Price24.1May 19, 2025
Change
00%
Bid18.8
Ask19.3
volume0
Intrest28
Strike
21
21
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5389
Last Price24.1May 19, 2025
Change
00%
Bid17.8
Ask18.35
volume0
Intrest24
Strike
22
22
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5576
Last Price22.6May 19, 2025
Change
00%
Bid17.35
Ask17.9
volume0
Intrest29
Strike
22.5
22.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest633
Last Price21.94May 15, 2025
Change
00%
Bid16.8
Ask17.3
volume0
Intrest70
Strike
23
23
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2373
Last Price17.88May 21, 2025
Change
00%
Bid15.85
Ask16.3
volume0
Intrest50
Strike
24
24
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest7340
Last Price14.46May 23, 2025
Change
5.9429.12%
Bid15
Ask15.25
volume2
Intrest68
Strike
25
25
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest2206
Last Price19.4May 19, 2025
Change
00%
Bid13.85
Ask14.4
volume0
Intrest269
Strike
26
26
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1757
Last Price14.85May 22, 2025
Change
00%
Bid13
Ask13.3
volume0
Intrest213
Strike
27
27
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9753
Last Price12.7May 23, 2025
Change
4.0524.18%
Bid12.4
Ask12.9
volume1
Intrest60
Strike
27.5
27.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1435
Last Price15.77May 21, 2025
Change
00%
Bid12
Ask12.35
volume0
Intrest104
Strike
28
28
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest9826
Last Price15.75May 21, 2025
Change
00%
Bid11.3
Ask11.95
volume0
Intrest63
Strike
28.5
28.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest263
Last Price10.75May 23, 2025
Change
1.814.34%
Bid11
Ask11.2
volume3
Intrest300
Strike
29
29
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest1561
Last Price13.85May 21, 2025
Change
00%
Bid10.35
Ask10.85
volume0
Intrest33
Strike
29.5
29.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest840
Last Price10.3May 23, 2025
Change
1.5513.08%
Bid10
Ask10.2
volume55
Intrest530
Strike
30
30
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume199
Intrest1476
Last Price9.3May 23, 2025
Change
2.0918.35%
Bid9.35
Ask9.9
volume8
Intrest131
Strike
30.5
30.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest760
Last Price9.12May 23, 2025
Change
1.2812.31%
Bid8.95
Ask9.2
volume100
Intrest993
Strike
31
31
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1201
Last Price8.66May 23, 2025
Change
1.7917.13%
Bid8.45
Ask8.7
volume10
Intrest285
Strike
31.5
31.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest437
Last Price8.2May 23, 2025
Change
1.6516.75%
Bid8
Ask8.3
volume43
Intrest3747
Strike
32
32
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest2311
Last Price6.96May 23, 2025
Change
2.3925.56%
Bid7.5
Ask7.7
volume3
Intrest740
Strike
32.5
32.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest640
Last Price7.24May 23, 2025
Change
1.1113.29%
Bid7
Ask7.2
volume81
Intrest3605
Strike
33
33
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest1643
Last Price5.71May 23, 2025
Change
2.832.9%
Bid6.3
Ask6.8
volume7
Intrest492
Strike
33.5
33.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest988
Last Price6.06May 23, 2025
Change
1.5420.26%
Bid6
Ask6.2
volume195
Intrest4283
Strike
34
34
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest2138
Last Price5.55May 23, 2025
Change
1.2518.38%
Bid5.5
Ask5.7
volume40
Intrest1213
Strike
34.5
34.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest956
Last Price5.2May 23, 2025
Change
1.1918.62%
Bid5
Ask5.25
volume1056
Intrest8140
Strike
35
35
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume259
Intrest1760
Last Price4.7May 23, 2025
Change
1.4223.2%
Bid4.5
Ask4.7
volume303
Intrest786
Strike
35.5
35.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume7
Intrest1036
Last Price4.15May 23, 2025
Change
1.2523.15%
Bid4
Ask4.2
volume327
Intrest2009
Strike
36
36
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume375
Intrest2194
Last Price3.55May 23, 2025
Change
1.326.8%
Bid3.5
Ask3.75
volume62
Intrest463
Strike
36.5
36.5
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume157
Intrest588
Last Price3.1May 23, 2025
Change
1.2528.74%
Bid3
Ask3.2
volume426
Intrest2390
Strike
37
37
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume490
Intrest4818
Last Price2.75May 23, 2025
Change
1.2431.08%
Bid2.42
Ask2.67
volume269
Intrest808
Strike
37.5
37.5
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume233
Intrest1288
Last Price2.11May 23, 2025
Change
1.1936.06%
Bid2.01
Ask2.33
volume1455
Intrest2327
Strike
38
38
Last Price0.01May 23, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume3161
Intrest4549
Last Price1.67May 23, 2025
Change
1.241.81%
Bid1.38
Ask1.75
volume300
Intrest1669
Strike
38.5
38.5
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1333
Intrest3202
Last Price1.15May 23, 2025
Change
1.353.06%
Bid1
Ask1.28
volume2844
Intrest1508
Strike
39
39
Last Price0.01May 23, 2025
Change
0.1191.67%
Bid0.01
Ask0.02
volume11645
Intrest3134
Last Price0.61May 23, 2025
Change
1.3969.5%
Bid0.49
Ask0.71
volume7205
Intrest245
Strike
39.5
39.5
Last Price0.01May 23, 2025
Change
0.1794.44%
Bid0.01
Ask0.03
volume4893
Intrest2501
Last Price0.14May 23, 2025
Change
1.490.91%
Bid0.1
Ask0.17
volume20869
Intrest5481
Strike
40
40
Last Price0.05May 23, 2025
Change
0.2281.48%
Bid0.03
Ask0.06
volume7605
Intrest9987
Last Price0.02May 23, 2025
Change
1.1898.33%
Bid0.01
Ask0.02
volume8958
Intrest654
Strike
40.5
40.5
Last Price0.39May 23, 2025
Change
00%
Bid0.18
Ask0.53
volume1089
Intrest1858
Last Price0.01May 23, 2025
Change
0.9298.92%
Bid-
Ask0.01
volume3165
Intrest1722
Strike
41
41
Last Price0.94May 23, 2025
Change
0.3559.32%
Bid0.83
Ask1.12
volume1455
Intrest4043
Last Price0.01May 23, 2025
Change
0.6698.51%
Bid-
Ask0.01
volume839
Intrest1330
Strike
41.5
41.5
Last Price1.42May 23, 2025
Change
0.5869.05%
Bid1.3
Ask1.59
volume870
Intrest1977
Last Price0.01May 23, 2025
Change
0.4697.87%
Bid-
Ask0.01
volume1840
Intrest3465
Strike
42
42
Last Price1.91May 23, 2025
Change
0.7666.09%
Bid1.85
Ask1.97
volume4741
Intrest5558
Last Price0.01May 23, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume927
Intrest2307
Strike
42.5
42.5
Last Price2.45May 23, 2025
Change
0.9563.33%
Bid2.36
Ask2.5
volume347
Intrest1753
Last Price0.01May 23, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume1859
Intrest4978
Strike
43
43
Last Price2.92May 23, 2025
Change
1.0253.68%
Bid2.85
Ask3
volume606
Intrest3314
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume1007
Intrest1755
Strike
43.5
43.5
Last Price3.4May 23, 2025
Change
1.0745.92%
Bid3.35
Ask3.65
volume211
Intrest1683
Last Price0.01May 23, 2025
Change
0.0990%
Bid-
Ask0.01
volume2642
Intrest6228
Strike
44
44
Last Price3.9May 23, 2025
Change
1.0938.79%
Bid3.8
Ask4
volume497
Intrest2431
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1731
Intrest2631
Strike
44.5
44.5
Last Price4.26May 23, 2025
Change
1.0231.48%
Bid4.3
Ask4.65
volume133
Intrest1208
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1546
Intrest11885
Strike
45
45
Last Price4.86May 23, 2025
Change
1.1129.6%
Bid4.85
Ask5.05
volume1191
Intrest4777
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume166
Intrest2048
Strike
45.5
45.5
Last Price5.37May 23, 2025
Change
1.331.94%
Bid5.1
Ask5.7
volume86
Intrest1271
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume664
Intrest8390
Strike
46
46
Last Price5.95May 23, 2025
Change
1.2526.6%
Bid5.8
Ask6
volume262
Intrest2614
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11276
Intrest14311
Strike
46.5
46.5
Last Price6.18May 23, 2025
Change
1.8342.07%
Bid6.05
Ask6.75
volume22
Intrest248
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume478
Intrest5714
Strike
47
47
Last Price6.74May 23, 2025
Change
1.3925.98%
Bid6.55
Ask7.25
volume18
Intrest272
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest2039
Strike
47.5
47.5
Last Price7.35May 23, 2025
Change
1.6328.5%
Bid7.05
Ask7.7
volume22
Intrest69
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume264
Intrest5568
Strike
48
48
Last Price8.09May 23, 2025
Change
1.4722.21%
Bid7.55
Ask8.25
volume10
Intrest24
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume84
Intrest751
Strike
48.5
48.5
Last Price5May 21, 2025
Change
00%
Bid8.05
Ask8.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume235
Intrest22709
Strike
49
49
Last Price7.33May 22, 2025
Change
00%
Bid8.55
Ask9.25
volume0
Intrest1
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest667
Strike
49.5
49.5
Last Price7.58May 22, 2025
Change
00%
Bid9.05
Ask9.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume222
Intrest22777
Strike
50
50
Last Price10.55May 23, 2025
Change
1.8721.54%
Bid9.6
Ask10.2
volume10
Intrest10
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume113
Intrest3977
Strike
51
51
Last Price7.63May 21, 2025
Change
00%
Bid10.55
Ask11.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest2489
Strike
52
52
Last Price12.44May 23, 2025
Change
5.3976.45%
Bid11.55
Ask12.25
volume3
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1736
Strike
53
53
Last Price9.38May 21, 2025
Change
00%
Bid12.55
Ask13.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1740
Strike
54
54
Last Price10.57May 21, 2025
Change
00%
Bid13.55
Ask14.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest10884
Strike
55
55
Last Price12.8May 21, 2025
Change
00%
Bid14.6
Ask15.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest21787
Strike
56
56
Last Price11May 19, 2025
Change
00%
Bid15.55
Ask16.25
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume217
Intrest4258
Strike
57
57
Last Price15.3May 21, 2025
Change
00%
Bid16.55
Ask17.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest3056
Strike
58
58
Last Price15.97May 21, 2025
Change
00%
Bid17.55
Ask18.25
volume0
Intrest3
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4467
Strike
59
59
Last Price15May 21, 2025
Change
00%
Bid18.55
Ask19.25
volume0
Intrest10
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest5342
Strike
60
60
Last Price18.3May 21, 2025
Change
00%
Bid19.6
Ask20.2
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest3833
Strike
61
61
Last Price18.3May 20, 2025
Change
00%
Bid20.55
Ask21.25
volume0
Intrest5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3167
Strike
62
62
Last Price16.8May 19, 2025
Change
00%
Bid21.55
Ask22.25
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest536
Strike
63
63
Last Price17.8May 19, 2025
Change
00%
Bid22.55
Ask23.25
volume0
Intrest1
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest257
Strike
64
64
Last Price-
Change
-
Bid23.55
Ask24.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1922
Strike
65
65
Last Price-
Change
-
Bid24.6
Ask25.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest259
Strike
66
66
Last Price22.7May 20, 2025
Change
00%
Bid25.55
Ask26.25
volume0
Intrest2
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Strike
67
67
Last Price-
Change
-
Bid26.55
Ask27.25
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest260
Strike
68
68
Last Price22.8May 19, 2025
Change
00%
Bid27.55
Ask28.25
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1644
Strike
69
69
Last Price-
Change
-
Bid28.55
Ask29.25
volume0
Intrest0