$54.47
1.953.71%
al cierre: -
$54.41
-0.06-0.11%
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..
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 Price26.73Jul 25, 2025
Change
1.394.94%
Bid29.3
Ask29.6
volume2
Intrest64
Strike
25
25
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2435
Last Price23.35Jul 25, 2025
Change
1.054.71%
Bid24.35
Ask24.65
volume14
Intrest82
Strike
30
30
Last Price0.03Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3059
Last Price18.79Jul 22, 2025
Change
00%
Bid23.3
Ask23.65
volume0
Intrest12
Strike
31
31
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest776
Last Price22.2Jul 25, 2025
Change
2.1510.72%
Bid22.35
Ask22.55
volume2
Intrest15
Strike
32
32
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest813
Last Price21.03Jul 25, 2025
Change
1.537.85%
Bid21.3
Ask21.6
volume10
Intrest15
Strike
33
33
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4172
Last Price19.05Jul 25, 2025
Change
0.593.2%
Bid20.35
Ask20.65
volume11
Intrest29
Strike
34
34
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest506
Last Price19.21Jul 25, 2025
Change
1.749.96%
Bid19.35
Ask19.65
volume5
Intrest48
Strike
35
35
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2529
Last Price17.3Jul 25, 2025
Change
0.020.12%
Bid18.4
Ask18.6
volume80
Intrest88
Strike
36
36
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1090
Last Price17.1Jul 25, 2025
Change
2.4216.49%
Bid17.35
Ask17.6
volume21
Intrest63
Strike
37
37
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest728
Last Price15.22Jul 25, 2025
Change
0.775.33%
Bid16.3
Ask16.6
volume9
Intrest238
Strike
38
38
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1799
Last Price14.15Jul 25, 2025
Change
0.423.06%
Bid15.35
Ask15.6
volume4
Intrest32
Strike
39
39
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1203
Last Price14.4Jul 25, 2025
Change
1.6512.94%
Bid14.4
Ask14.55
volume276
Intrest365
Strike
40
40
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume207
Intrest1897
Last Price13.5Jul 25, 2025
Change
1.7214.6%
Bid13.4
Ask13.55
volume30
Intrest252
Strike
41
41
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest435
Last Price-
Change
-
Bid12.8
Ask13.15
volume0
Intrest0
Strike
41.5
41.5
Last Price0.02Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Last Price12.24Jul 25, 2025
Change
1.7416.57%
Bid12.4
Ask12.55
volume10
Intrest284
Strike
42
42
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1974
Last Price11.57Jul 25, 2025
Change
1.1511.04%
Bid11.85
Ask12.1
volume102
Intrest111
Strike
42.5
42.5
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Last Price11.25Jul 25, 2025
Change
2.2525%
Bid11.4
Ask11.55
volume67
Intrest383
Strike
43
43
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume254
Intrest1054
Last Price8.78Jul 25, 2025
Change
0.8210.3%
Bid10.85
Ask11.05
volume15
Intrest24
Strike
43.5
43.5
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest391
Last Price10.25Jul 25, 2025
Change
1.6519.19%
Bid10.4
Ask10.55
volume96
Intrest423
Strike
44
44
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume118
Intrest2333
Last Price8.9Jul 25, 2025
Change
1.114.1%
Bid9.8
Ask10.1
volume49
Intrest98
Strike
44.5
44.5
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest165
Last Price9.4Jul 25, 2025
Change
1.8524.5%
Bid9.4
Ask9.55
volume256
Intrest552
Strike
45
45
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest1937
Last Price8.61Jul 25, 2025
Change
1.1114.8%
Bid8.9
Ask9.1
volume3
Intrest47
Strike
45.5
45.5
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest369
Last Price8.1Jul 25, 2025
Change
1.319.12%
Bid8.4
Ask8.55
volume425
Intrest726
Strike
46
46
Last Price0.01Jul 25, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume7183
Intrest15084
Last Price8Jul 25, 2025
Change
1.8930.93%
Bid7.9
Ask8.05
volume254
Intrest294
Strike
46.5
46.5
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.14
volume8
Intrest898
Last Price7.44Jul 25, 2025
Change
1.6428.28%
Bid7.4
Ask7.55
volume469
Intrest641
Strike
47
47
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume62
Intrest4828
Last Price6.9Jul 25, 2025
Change
1.6531.43%
Bid6.8
Ask7.05
volume7
Intrest92
Strike
47.5
47.5
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume127
Intrest1890
Last Price6.39Jul 25, 2025
Change
1.633.4%
Bid6.4
Ask6.55
volume167
Intrest611
Strike
48
48
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume358
Intrest1871
Last Price5.78Jul 25, 2025
Change
1.2327.03%
Bid5.9
Ask6.05
volume101
Intrest225
Strike
48.5
48.5
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume287
Intrest1156
Last Price5.45Jul 25, 2025
Change
1.745.33%
Bid5.4
Ask5.55
volume922
Intrest1438
Strike
49
49
Last Price0.02Jul 25, 2025
Change
0.0250%
Bid-
Ask0.1
volume325
Intrest7204
Last Price4.9Jul 25, 2025
Change
1.5546.27%
Bid4.9
Ask5.05
volume306
Intrest1245
Strike
49.5
49.5
Last Price0.02Jul 25, 2025
Change
0.0360%
Bid-
Ask0.14
volume1353
Intrest3183
Last Price4.5Jul 25, 2025
Change
1.973.08%
Bid4.4
Ask4.55
volume1828
Intrest3670
Strike
50
50
Last Price0.01Jul 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2096
Intrest8658
Last Price3.47Jul 25, 2025
Change
1.7197.16%
Bid3.4
Ask3.55
volume2777
Intrest3922
Strike
51
51
Last Price0.01Jul 25, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume3380
Intrest5663
Last Price2.5Jul 25, 2025
Change
1.53157.73%
Bid2.4
Ask2.6
volume15197
Intrest15905
Strike
52
52
Last Price0.01Jul 25, 2025
Change
0.4397.73%
Bid-
Ask0.01
volume8751
Intrest6237
Last Price1.42Jul 25, 2025
Change
0.94195.83%
Bid1.42
Ask1.53
volume24746
Intrest12342
Strike
53
53
Last Price0.01Jul 25, 2025
Change
0.9498.95%
Bid-
Ask0.01
volume9744
Intrest2995
Last Price0.49Jul 25, 2025
Change
0.28133.33%
Bid0.36
Ask0.54
volume26897
Intrest10688
Strike
54
54
Last Price0.01Jul 25, 2025
Change
1.6699.4%
Bid-
Ask0.01
volume4484
Intrest2222
Last Price0.01Jul 25, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume27020
Intrest30438
Strike
55
55
Last Price0.68Jul 25, 2025
Change
1.8973.54%
Bid0.42
Ask0.59
volume239
Intrest400
Last Price0.01Jul 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1656
Intrest27972
Strike
56
56
Last Price1.6Jul 25, 2025
Change
1.852.94%
Bid1.3
Ask1.66
volume183
Intrest299
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1509
Intrest5787
Strike
57
57
Last Price2.83Jul 25, 2025
Change
1.9741.04%
Bid2.2
Ask2.59
volume9
Intrest1
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume603
Intrest13164
Strike
58
58
Last Price5.18Jul 24, 2025
Change
00%
Bid2.24
Ask3.65
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume103
Intrest1947
Strike
59
59
Last Price6.7Jul 24, 2025
Change
00%
Bid4.4
Ask4.8
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume10432
Intrest25536
Strike
60
60
Last Price8Jul 24, 2025
Change
00%
Bid5.35
Ask5.75
volume0
Intrest10
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume92
Intrest1317
Strike
61
61
Last Price7.55Jul 25, 2025
Change
2.0521.35%
Bid6.35
Ask6.7
volume12
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest5073
Strike
62
62
Last Price7.55Jul 25, 2025
Change
4.4537.08%
Bid6.85
Ask7.6
volume6
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest3176
Strike
63
63
Last Price8.6Jul 25, 2025
Change
3.730.08%
Bid8.4
Ask8.65
volume5
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest3439
Strike
64
64
Last Price10.34Jul 21, 2025
Change
00%
Bid8.5
Ask9.7
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume85
Intrest5422
Strike
65
65
Last Price13.1Jul 23, 2025
Change
00%
Bid10.4
Ask10.6
volume0
Intrest0
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest388
Strike
66
66
Last Price15.95Jul 22, 2025
Change
00%
Bid11.4
Ask11.65
volume0
Intrest2
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest402
Strike
67
67
Last Price15.3Jul 23, 2025
Change
00%
Bid12.4
Ask12.7
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume6
Intrest178
Strike
68
68
Last Price-
Change
-
Bid12.45
Ask13.65
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.14
volume10
Intrest387
Strike
69
69
Last Price-
Change
-
Bid14.35
Ask14.75
volume0
Intrest0
Last Price0.1Jul 25, 2025
Change
0.09900%
Bid-
Ask0.1
volume26
Intrest3499
Strike
70
70
Last Price16.23Jul 25, 2025
Change
2.3212.51%
Bid14.7
Ask15.75
volume3
Intrest10
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest263
Strike
75
75
Last Price21.7Jul 21, 2025
Change
00%
Bid19.15
Ask20.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
80
80
Last Price29.3Jul 23, 2025
Change
00%
Bid25.15
Ask26.2
volume0
Intrest0