$43.88
1.573.71%
al cierre: -
$44.05
0.170.39%
After hour: 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price20.89Aug 22, 2025
Change
1.799.37%
Bid20.6
Ask21.1
volume2
Intrest11
Strike
23
23
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest163
Last Price19.92Aug 22, 2025
Change
1.8810.42%
Bid18.8
Ask21
volume2
Intrest10
Strike
24
24
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest890
Last Price17.15Aug 21, 2025
Change
-0%
Bid17.7
Ask19.1
volume0
Intrest23
Strike
25
25
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest633
Last Price19.35Aug 15, 2025
Change
-0%
Bid17
Ask18.1
volume0
Intrest1
Strike
26
26
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2159
Last Price16.97Aug 22, 2025
Change
1.8512.24%
Bid15.8
Ask17.55
volume3
Intrest3
Strike
27
27
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1533
Last Price16Aug 22, 2025
Change
1.9513.88%
Bid14.75
Ask16.65
volume3
Intrest0
Strike
28
28
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest8351
Last Price13.65Aug 20, 2025
Change
-0%
Bid14.7
Ask15.1
volume0
Intrest3
Strike
29
29
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20112
Last Price12.42Aug 22, 2025
Change
0.352.74%
Bid13.1
Ask14.45
volume1
Intrest116
Strike
30
30
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1024
Last Price12.7Aug 19, 2025
Change
-0%
Bid12.45
Ask13.1
volume0
Intrest16
Strike
31
31
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1497
Last Price14.25Aug 18, 2025
Change
-0%
Bid11.8
Ask13.55
volume0
Intrest0
Strike
31.5
31.5
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest28
Last Price11.45Aug 22, 2025
Change
0.97.29%
Bid10.7
Ask12.1
volume1
Intrest3
Strike
32
32
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest29
Last Price10.11Aug 21, 2025
Change
-0%
Bid11.15
Ask11.6
volume0
Intrest4
Strike
32.5
32.5
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest6
Last Price10.2Aug 22, 2025
Change
0.66.25%
Bid9.75
Ask12.05
volume5
Intrest4
Strike
33
33
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1564
Last Price-
Change
-
Bid9.45
Ask10.9
volume0
Intrest0
Strike
33.5
33.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Last Price9.66Aug 19, 2025
Change
-0%
Bid8.7
Ask10.75
volume0
Intrest7
Strike
34
34
Last Price0.06Aug 22, 2025
Change
0.04200%
Bid-
Ask0.31
volume5
Intrest1174
Last Price9.63Aug 22, 2025
Change
2.3331.92%
Bid9
Ask11
volume11
Intrest13
Strike
34.5
34.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest539
Last Price8.45Aug 22, 2025
Change
1.1115.12%
Bid8.55
Ask9.45
volume4
Intrest60
Strike
35
35
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume235
Intrest1688
Last Price-
Change
-
Bid6.85
Ask10.4
volume0
Intrest0
Strike
35.5
35.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest467
Last Price7.95Aug 22, 2025
Change
1.727.2%
Bid6.85
Ask8.45
volume92
Intrest86
Strike
36
36
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume11
Intrest418
Last Price6.25Aug 20, 2025
Change
-0%
Bid5.45
Ask9.4
volume0
Intrest2
Strike
36.5
36.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest94
Last Price6.44Aug 22, 2025
Change
1.4328.54%
Bid5.75
Ask7.45
volume5
Intrest32
Strike
37
37
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest422
Last Price6.45Aug 22, 2025
Change
0.182.87%
Bid5.55
Ask7.85
volume1
Intrest2
Strike
37.5
37.5
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest222
Last Price6Aug 22, 2025
Change
2.257.89%
Bid5.4
Ask6.05
volume39
Intrest32
Strike
38
38
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.91
volume169
Intrest826
Last Price4.95Aug 22, 2025
Change
1.439.44%
Bid3.9
Ask5.65
volume2
Intrest10
Strike
38.5
38.5
Last Price0.02Aug 22, 2025
Change
0.0250%
Bid-
Ask0.33
volume72
Intrest735
Last Price5Aug 22, 2025
Change
1.6247.93%
Bid4.6
Ask5
volume365
Intrest332
Strike
39
39
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume53
Intrest1141
Last Price4.49Aug 22, 2025
Change
1.2438.15%
Bid4.1
Ask4.55
volume2
Intrest44
Strike
39.5
39.5
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.13
volume252
Intrest1444
Last Price4Aug 22, 2025
Change
1.8586.05%
Bid3.8
Ask4.5
volume1417
Intrest1329
Strike
40
40
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume427
Intrest4303
Last Price3.5Aug 22, 2025
Change
1.7498.86%
Bid2.96
Ask3.5
volume116
Intrest172
Strike
40.5
40.5
Last Price0.01Aug 22, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume314
Intrest937
Last Price3Aug 22, 2025
Change
1.4492.31%
Bid2.79
Ask2.96
volume411
Intrest436
Strike
41
41
Last Price0.01Aug 22, 2025
Change
0.1995%
Bid-
Ask0.01
volume659
Intrest4015
Last Price2.5Aug 22, 2025
Change
1.45138.1%
Bid1.93
Ask2.78
volume242
Intrest431
Strike
41.5
41.5
Last Price0.01Aug 22, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume1019
Intrest12566
Last Price1.9Aug 22, 2025
Change
1.16156.76%
Bid1.8
Ask2.14
volume1668
Intrest2135
Strike
42
42
Last Price0.01Aug 22, 2025
Change
0.4397.73%
Bid-
Ask0.02
volume2074
Intrest3126
Last Price1.39Aug 22, 2025
Change
0.91189.58%
Bid1.35
Ask1.51
volume1591
Intrest1678
Strike
42.5
42.5
Last Price0.01Aug 22, 2025
Change
0.7798.72%
Bid-
Ask0.01
volume2242
Intrest2876
Last Price0.89Aug 22, 2025
Change
0.59196.67%
Bid0.77
Ask1
volume4946
Intrest3116
Strike
43
43
Last Price0.01Aug 22, 2025
Change
1.0499.05%
Bid-
Ask0.01
volume3143
Intrest2562
Last Price0.38Aug 22, 2025
Change
0.19100%
Bid0.36
Ask0.48
volume7686
Intrest1215
Strike
43.5
43.5
Last Price0.01Aug 22, 2025
Change
1.4499.31%
Bid-
Ask0.01
volume2446
Intrest10868
Last Price0.01Aug 22, 2025
Change
0.190.91%
Bid-
Ask0.02
volume12014
Intrest2946
Strike
44
44
Last Price0.14Aug 22, 2025
Change
1.7392.51%
Bid0.1
Ask0.2
volume1186
Intrest2353
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume3009
Intrest1388
Strike
44.5
44.5
Last Price0.6Aug 22, 2025
Change
1.6673.45%
Bid0.42
Ask0.77
volume478
Intrest1377
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume3340
Intrest4154
Strike
45
45
Last Price1.02Aug 22, 2025
Change
1.7563.18%
Bid0.94
Ask1.35
volume783
Intrest3726
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume737
Intrest16708
Strike
45.5
45.5
Last Price1.54Aug 22, 2025
Change
1.8854.97%
Bid1.36
Ask1.85
volume232
Intrest959
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1409
Intrest6542
Strike
46
46
Last Price2Aug 22, 2025
Change
1.7947.23%
Bid1.98
Ask2.35
volume119
Intrest835
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume598
Intrest14398
Strike
46.5
46.5
Last Price2.5Aug 22, 2025
Change
1.740.48%
Bid2.14
Ask3
volume12
Intrest98
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume893
Intrest12500
Strike
47
47
Last Price3.09Aug 22, 2025
Change
1.9638.81%
Bid2.45
Ask3.35
volume243
Intrest985
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume426
Intrest1850
Strike
47.5
47.5
Last Price4.08Aug 22, 2025
Change
1.2723.74%
Bid2.54
Ask3.9
volume13
Intrest12
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume412
Intrest14254
Strike
48
48
Last Price4.07Aug 22, 2025
Change
1.7329.83%
Bid3.65
Ask4.65
volume52
Intrest107
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume184
Intrest1995
Strike
48.5
48.5
Last Price4.56Aug 22, 2025
Change
1.9730.17%
Bid4.45
Ask4.75
volume4
Intrest4
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume713
Intrest7616
Strike
49
49
Last Price6.7Aug 21, 2025
Change
-0%
Bid4.45
Ask6.25
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume69
Intrest5832
Strike
49.5
49.5
Last Price6.95Aug 22, 2025
Change
0.56.71%
Bid5.45
Ask5.85
volume1
Intrest1
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume275
Intrest20564
Strike
50
50
Last Price6.05Aug 22, 2025
Change
1.9524.38%
Bid5.45
Ask6.25
volume8
Intrest14
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume69
Intrest2617
Strike
51
51
Last Price7.3Aug 22, 2025
Change
1.718.89%
Bid6.15
Ask7.3
volume6
Intrest10
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume45
Intrest2549
Strike
52
52
Last Price9.85Aug 21, 2025
Change
-0%
Bid7.7
Ask9.25
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume41
Intrest1398
Strike
53
53
Last Price9.55Aug 22, 2025
Change
1.1510.75%
Bid8.85
Ask10.4
volume5
Intrest12
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume91
Intrest1176
Strike
54
54
Last Price10.55Aug 22, 2025
Change
1.3411.27%
Bid9.8
Ask10.25
volume1
Intrest2
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume88
Intrest2041
Strike
55
55
Last Price11.24Aug 19, 2025
Change
-0%
Bid10.5
Ask12.2
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest730
Strike
56
56
Last Price12.05Aug 22, 2025
Change
1.9113.68%
Bid11.7
Ask13.2
volume3
Intrest2
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume22
Intrest2038
Strike
57
57
Last Price15Aug 21, 2025
Change
-0%
Bid12.95
Ask13.3
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest2686
Strike
58
58
Last Price14.1Aug 22, 2025
Change
1.911.88%
Bid13.6
Ask15.25
volume3
Intrest3
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest1068
Strike
59
59
Last Price15.07Aug 22, 2025
Change
1.9311.35%
Bid14.45
Ask15.35
volume3
Intrest4
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume17
Intrest5577
Strike
60
60
Last Price17.8Aug 21, 2025
Change
-0%
Bid15.95
Ask16.5
volume0
Intrest3
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest673
Strike
61
61
Last Price15.84Aug 15, 2025
Change
-0%
Bid16.9
Ask18.05
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1665
Strike
62
62
Last Price17.25Aug 08, 2025
Change
-0%
Bid16.95
Ask19.3
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest289
Strike
63
63
Last Price19.07Aug 22, 2025
Change
11.77161.23%
Bid18.2
Ask19.65
volume2
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest213
Strike
64
64
Last Price20.08Aug 22, 2025
Change
1.085.68%
Bid18.95
Ask21.3
volume4
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest1081
Strike
65
65
Last Price21.05Aug 22, 2025
Change
2.7615.09%
Bid20.6
Ask21.45
volume2
Intrest0
Last Price0.04Aug 21, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest139
Strike
66
66
Last Price20.19Aug 11, 2025
Change
-0%
Bid21.9
Ask22.3
volume0
Intrest0
Last Price0.06Aug 22, 2025
Change
0.05500%
Bid-
Ask0.06
volume9
Intrest362
Strike
67
67
Last Price23.08Aug 22, 2025
Change
14.13157.88%
Bid22.9
Ask24.2
volume2
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest446
Strike
68
68
Last Price24.05Aug 22, 2025
Change
12.1101.26%
Bid24
Ask24.25
volume2
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest616
Strike
69
69
Last Price-
Change
-
Bid24.35
Ask26.25
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1249
Strike
70
70
Last Price22.32Aug 06, 2025
Change
-0%
Bid25.9
Ask27.3
volume0
Intrest2
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest150
Strike
71
71
Last Price27.05Aug 22, 2025
Change
-
Bid26.9
Ask28.2
volume3
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest78
Strike
72
72
Last Price28.02Aug 22, 2025
Change
-
Bid26.95
Ask29.25
volume3
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.66
volume0
Intrest14
Strike
73
73
Last Price29.05Aug 22, 2025
Change
-
Bid28.75
Ask30.25
volume3
Intrest0
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest27
Strike
74
74
Last Price30.08Aug 22, 2025
Change
-
Bid29.2
Ask30.85
volume5
Intrest0
Last Price0.03Aug 22, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest1033
Strike
75
75
Last Price31.05Aug 22, 2025
Change
-
Bid30.85
Ask32.3
volume5
Intrest0
Last Price0.72Aug 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest18
Strike
76
76
Last Price32.16Aug 22, 2025
Change
-
Bid31.6
Ask32.5
volume3
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest33
Strike
77
77
Last Price30.91Aug 11, 2025
Change
-0%
Bid32.9
Ask34.3
volume0
Intrest1
Last Price0.04Aug 22, 2025
Change
0.02100%
Bid-
Ask0.31
volume14
Intrest35
Strike
78
78
Last Price34.17Aug 22, 2025
Change
14.6474.96%
Bid32.95
Ask34.55
volume3
Intrest0
Last Price0.06Aug 06, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest42
Strike
79
79
Last Price35.12Aug 22, 2025
Change
14.469.5%
Bid34.9
Ask36.25
volume5
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1564
Strike
80
80
Last Price36.09Aug 22, 2025
Change
14.4166.47%
Bid35.85
Ask37.3
volume2
Intrest0
Last Price0.06Aug 06, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest47
Strike
81
81
Last Price37.06Aug 22, 2025
Change
14.6865.59%
Bid36
Ask38.3
volume6
Intrest0
Last Price0.1Aug 06, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest63
Strike
82
82
Last Price38.15Aug 22, 2025
Change
14.5461.58%
Bid37.85
Ask39.25
volume11
Intrest0
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.35
volume2
Intrest34
Strike
83
83
Last Price39.12Aug 22, 2025
Change
14.7560.53%
Bid37.95
Ask39.5
volume8
Intrest0
Last Price0.03Aug 08, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest121
Strike
84
84
Last Price40.04Aug 22, 2025
Change
14.4356.35%
Bid39
Ask40.4
volume3
Intrest0
Last Price0.03Aug 22, 2025
Change
0.02200%
Bid-
Ask0.01
volume11
Intrest891
Strike
85
85
Last Price41.15Aug 22, 2025
Change
14.7655.93%
Bid39.95
Ask42.25
volume3
Intrest0
Last Price0.04Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
86
86
Last Price42.12Aug 22, 2025
Change
14.7553.89%
Bid40.95
Ask43.3
volume4
Intrest0
Last Price0.64Jul 31, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest12
Strike
87
87
Last Price43.12Aug 22, 2025
Change
14.7451.94%
Bid42.8
Ask44.3
volume2
Intrest0
Last Price0.27Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
88
88
Last Price44.09Aug 22, 2025
Change
-
Bid43
Ask45.25
volume2
Intrest0
Last Price0.35Aug 04, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Strike
89
89
Last Price45.03Aug 22, 2025
Change
-
Bid43.95
Ask45.6
volume3
Intrest0
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest231
Strike
90
90
Last Price46Aug 22, 2025
Change
13.8543.08%
Bid45.9
Ask46.45
volume3
Intrest0