$36.47
0.661.84%
al cierre: -
$36.34
-0.13-0.36%
After hour: Apr 25, 7:59 PM EDT
Comments
Loading...
Super Micro Computer (NASDAQ:SMCI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Super Micro Computer a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price17.37Apr 25, 2025
Change
5.6247.83%
Bid17.3
Ask17.6
volume4
Intrest4
Strike
19
19
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2624
Last Price16.1Apr 25, 2025
Change
5.7755.86%
Bid16.25
Ask16.75
volume10
Intrest20
Strike
20
20
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6438
Last Price9.66Apr 22, 2025
Change
00%
Bid15.2
Ask15.65
volume0
Intrest3
Strike
21
21
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest987
Last Price-
Change
-
Bid14.7
Ask15.15
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price14.35Apr 25, 2025
Change
5.969.82%
Bid14.3
Ask14.6
volume6
Intrest7
Strike
22
22
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2067
Last Price-
Change
-
Bid13.75
Ask14.3
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest817
Last Price13.2Apr 25, 2025
Change
6.0584.62%
Bid13.3
Ask13.6
volume4
Intrest11
Strike
23
23
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest1544
Last Price7.5Apr 22, 2025
Change
00%
Bid12.7
Ask13.3
volume0
Intrest17
Strike
23.5
23.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest365
Last Price9.45Apr 23, 2025
Change
00%
Bid12.2
Ask12.65
volume0
Intrest109
Strike
24
24
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume78
Intrest1008
Last Price6.5Apr 22, 2025
Change
00%
Bid11.7
Ask12.15
volume0
Intrest21
Strike
24.5
24.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest667
Last Price11.37Apr 25, 2025
Change
0.121.07%
Bid11.25
Ask11.75
volume25
Intrest59
Strike
25
25
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest11282
Last Price10.75Apr 25, 2025
Change
1.6518.13%
Bid10.75
Ask11.1
volume3
Intrest24
Strike
25.5
25.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume6
Intrest402
Last Price10Apr 25, 2025
Change
1.4817.37%
Bid10.25
Ask10.65
volume50
Intrest167
Strike
26
26
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest1355
Last Price7.35Apr 23, 2025
Change
00%
Bid9.75
Ask10.3
volume0
Intrest92
Strike
26.5
26.5
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume123
Intrest566
Last Price9.16Apr 25, 2025
Change
0.313.5%
Bid9.15
Ask9.55
volume5
Intrest259
Strike
27
27
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume67
Intrest2372
Last Price8.07Apr 24, 2025
Change
00%
Bid8.75
Ask9.1
volume0
Intrest134
Strike
27.5
27.5
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1056
Last Price8.14Apr 25, 2025
Change
0.313.96%
Bid8.35
Ask8.6
volume34
Intrest328
Strike
28
28
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume102
Intrest1684
Last Price7.75Apr 25, 2025
Change
3.3375.34%
Bid7.75
Ask8.1
volume1
Intrest111
Strike
28.5
28.5
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest1247
Last Price7.16Apr 25, 2025
Change
0.365.29%
Bid7.35
Ask7.55
volume36
Intrest1724
Strike
29
29
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume986
Intrest3379
Last Price6.7Apr 25, 2025
Change
0.46.35%
Bid6.85
Ask7.05
volume53
Intrest659
Strike
29.5
29.5
Last Price0.03Apr 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume72
Intrest1517
Last Price6.1Apr 25, 2025
Change
0.23.39%
Bid6.35
Ask6.55
volume271
Intrest7184
Strike
30
30
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume223
Intrest5913
Last Price5.75Apr 25, 2025
Change
0.356.48%
Bid5.8
Ask6.05
volume87
Intrest1111
Strike
30.5
30.5
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1055
Intrest2449
Last Price5.45Apr 25, 2025
Change
0.612.37%
Bid5.35
Ask5.65
volume391
Intrest2489
Strike
31
31
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume288
Intrest2517
Last Price5Apr 25, 2025
Change
0.6214.16%
Bid4.8
Ask5.3
volume261
Intrest1144
Strike
31.5
31.5
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume429
Intrest1603
Last Price4.47Apr 25, 2025
Change
0.5614.32%
Bid4.35
Ask4.55
volume1184
Intrest3171
Strike
32
32
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume186
Intrest2889
Last Price3.93Apr 25, 2025
Change
0.5315.59%
Bid3.85
Ask4.3
volume605
Intrest3309
Strike
32.5
32.5
Last Price0.01Apr 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume387
Intrest4392
Last Price3.42Apr 25, 2025
Change
0.4414.77%
Bid3.3
Ask3.75
volume978
Intrest3123
Strike
33
33
Last Price0.01Apr 25, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1734
Intrest3583
Last Price2.83Apr 25, 2025
Change
0.4317.92%
Bid2.74
Ask3.05
volume683
Intrest4480
Strike
33.5
33.5
Last Price0.01Apr 25, 2025
Change
0.190.91%
Bid-
Ask0.01
volume598
Intrest2008
Last Price2.4Apr 25, 2025
Change
0.420%
Bid2.28
Ask2.52
volume4395
Intrest5063
Strike
34
34
Last Price0.01Apr 25, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume2972
Intrest4136
Last Price1.98Apr 25, 2025
Change
0.4428.57%
Bid1.82
Ask2.06
volume16676
Intrest17970
Strike
34.5
34.5
Last Price0.02Apr 25, 2025
Change
0.2592.59%
Bid-
Ask0.01
volume1647
Intrest1174
Last Price1.46Apr 25, 2025
Change
0.2217.74%
Bid1.3
Ask1.56
volume5140
Intrest8050
Strike
35
35
Last Price0.01Apr 25, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume12821
Intrest4609
Last Price1.15Apr 25, 2025
Change
0.2426.37%
Bid0.81
Ask1.13
volume4838
Intrest2312
Strike
35.5
35.5
Last Price0.01Apr 25, 2025
Change
0.5698.25%
Bid-
Ask0.01
volume3709
Intrest1170
Last Price0.48Apr 25, 2025
Change
0.1928.36%
Bid0.3
Ask0.59
volume22425
Intrest7500
Strike
36
36
Last Price0.02Apr 25, 2025
Change
0.8397.65%
Bid-
Ask0.02
volume6189
Intrest1670
Last Price0.1Apr 25, 2025
Change
0.3778.72%
Bid0.09
Ask0.11
volume11563
Intrest4628
Strike
36.5
36.5
Last Price0.25Apr 25, 2025
Change
0.8577.27%
Bid0.12
Ask0.19
volume1906
Intrest529
Last Price0.01Apr 25, 2025
Change
0.3196.88%
Bid0.01
Ask0.03
volume24199
Intrest6571
Strike
37
37
Last Price0.6Apr 25, 2025
Change
0.8558.62%
Bid0.47
Ask0.69
volume1996
Intrest3280
Last Price0.01Apr 25, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume4010
Intrest1991
Strike
37.5
37.5
Last Price1.1Apr 25, 2025
Change
0.6537.14%
Bid0.85
Ask1.35
volume72
Intrest231
Last Price0.01Apr 25, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume4597
Intrest6406
Strike
38
38
Last Price1.75Apr 25, 2025
Change
0.5523.91%
Bid1.37
Ask1.82
volume92
Intrest507
Last Price0.01Apr 25, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1543
Intrest1388
Strike
38.5
38.5
Last Price2.23Apr 25, 2025
Change
0.7725.67%
Bid1.74
Ask2.32
volume23
Intrest31
Last Price0.01Apr 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume15836
Intrest18801
Strike
39
39
Last Price2.79Apr 25, 2025
Change
0.4112.81%
Bid2.35
Ask2.86
volume36
Intrest257
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume118
Intrest1110
Strike
39.5
39.5
Last Price3.34Apr 25, 2025
Change
5.9564.05%
Bid2.84
Ask3.35
volume2
Intrest3
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2161
Intrest11953
Strike
40
40
Last Price3.83Apr 25, 2025
Change
0.327.71%
Bid3.4
Ask3.85
volume64
Intrest341
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume536
Intrest4059
Strike
40.5
40.5
Last Price4.5Apr 25, 2025
Change
0.286.64%
Bid3.8
Ask4.35
volume2
Intrest1
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume713
Intrest11035
Strike
41
41
Last Price4.42Apr 25, 2025
Change
0.6312.48%
Bid4.3
Ask4.85
volume15
Intrest134
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.03
volume63
Intrest283
Strike
41.5
41.5
Last Price5.71Apr 25, 2025
Change
1.2918.43%
Bid4.8
Ask5.35
volume6
Intrest7
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume43
Intrest4597
Strike
42
42
Last Price6.05Apr 24, 2025
Change
00%
Bid5.2
Ask5.85
volume0
Intrest1
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
42.5
42.5
Last Price12.64Apr 21, 2025
Change
00%
Bid5.8
Ask6.35
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2033
Strike
43
43
Last Price8.36Apr 23, 2025
Change
00%
Bid6.3
Ask6.85
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume37
Intrest32
Strike
43.5
43.5
Last Price-
Change
-
Bid6.8
Ask7.35
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2626
Strike
44
44
Last Price8.77Apr 24, 2025
Change
00%
Bid7.3
Ask7.85
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest285
Strike
44.5
44.5
Last Price-
Change
-
Bid7.8
Ask8.35
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest2026
Strike
45
45
Last Price14.45Apr 22, 2025
Change
00%
Bid8.25
Ask8.8
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest141
Strike
45.5
45.5
Last Price11.5Apr 24, 2025
Change
00%
Bid8.8
Ask9.35
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest747
Strike
46
46
Last Price12Apr 24, 2025
Change
00%
Bid9.3
Ask9.85
volume0
Intrest1
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest155
Strike
46.5
46.5
Last Price-
Change
-
Bid9.8
Ask10.35
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest684
Strike
47
47
Last Price11.25Apr 24, 2025
Change
00%
Bid10.3
Ask10.85
volume0
Intrest3
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest269
Strike
48
48
Last Price13.64Apr 24, 2025
Change
00%
Bid11.3
Ask11.85
volume0
Intrest3
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest173
Strike
49
49
Last Price17.27Apr 17, 2025
Change
00%
Bid12.3
Ask12.85
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2448
Strike
50
50
Last Price19.6Apr 22, 2025
Change
00%
Bid13.25
Ask13.8
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest1109
Strike
51
51
Last Price15.2Apr 24, 2025
Change
00%
Bid14.3
Ask14.85
volume0
Intrest1
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Strike
52
52
Last Price19.66Apr 09, 2025
Change
00%
Bid15.3
Ask15.85
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest248
Strike
53
53
Last Price24.17Apr 04, 2025
Change
00%
Bid16.3
Ask16.85
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest221
Strike
54
54
Last Price11.8Mar 25, 2025
Change
00%
Bid17.3
Ask17.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest812
Strike
55
55
Last Price20.13Apr 10, 2025
Change
00%
Bid18.25
Ask18.8
volume0
Intrest3
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest239
Strike
56
56
Last Price-
Change
-
Bid19.3
Ask19.85
volume0
Intrest0
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
57
57
Last Price-
Change
-
Bid20.3
Ask20.85
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest94
Strike
58
58
Last Price18.47Mar 20, 2025
Change
00%
Bid21.3
Ask21.85
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest38
Strike
59
59
Last Price24.45Mar 28, 2025
Change
00%
Bid22.3
Ask22.85
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest791
Strike
60
60
Last Price25.18Apr 02, 2025
Change
00%
Bid23.35
Ask23.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest528
Strike
61
61
Last Price31.37Apr 21, 2025
Change
00%
Bid24.3
Ask24.85
volume0
Intrest0