$41.96
0.390.94%
À la fermeture: -
$42.49
0.531.26%
Après les heures de négociation: 4:18 PM EDT
Comments
Loading...
Super Micro Computer (NASDAQ:SMCI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Super Micro Computer à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price26.5May 22, 2025
Change
00%
Bid26.7
Ask27
volume0
Intrest385
Strike
15
15
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest455
Last Price-
Change
-
Bid25.65
Ask26
volume0
Intrest0
Strike
16
16
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid24.7
Ask24.95
volume0
Intrest0
Strike
17
17
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest38
Last Price-
Change
-
Bid23.7
Ask23.95
volume0
Intrest0
Strike
18
18
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest118
Last Price-
Change
-
Bid22.8
Ask22.9
volume0
Intrest0
Strike
19
19
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Last Price20.05May 23, 2025
Change
00%
Bid21.75
Ask21.9
volume0
Intrest17
Strike
20
20
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume110
Intrest2398
Last Price20.35May 28, 2025
Change
0.150.74%
Bid20.7
Ask20.95
volume1
Intrest7
Strike
21
21
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1099
Last Price23.45May 19, 2025
Change
00%
Bid19.65
Ask19.95
volume0
Intrest26
Strike
22
22
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2541
Last Price21.06May 21, 2025
Change
00%
Bid18.7
Ask18.9
volume0
Intrest56
Strike
23
23
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest942
Last Price18.65May 27, 2025
Change
00%
Bid17.75
Ask17.95
volume0
Intrest23
Strike
24
24
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest607
Last Price16.65May 28, 2025
Change
0.52.92%
Bid16.8
Ask16.9
volume1
Intrest219
Strike
25
25
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4743
Last Price15.92May 28, 2025
Change
0.684.1%
Bid15.75
Ask15.95
volume2
Intrest89
Strike
26
26
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5210
Last Price15.71May 27, 2025
Change
00%
Bid14.7
Ask14.95
volume0
Intrest126
Strike
27
27
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume129
Intrest474
Last Price14.65May 27, 2025
Change
00%
Bid14.25
Ask14.5
volume0
Intrest20
Strike
27.5
27.5
Last Price0.01May 28, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume18
Intrest4508
Last Price16.75May 15, 2025
Change
00%
Bid13.8
Ask13.95
volume0
Intrest62
Strike
28
28
Last Price0.01May 28, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume6
Intrest1207
Last Price14.48May 27, 2025
Change
00%
Bid13.25
Ask13.5
volume0
Intrest1
Strike
28.5
28.5
Last Price0.03May 28, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1
Intrest54
Last Price13.85May 27, 2025
Change
00%
Bid12.75
Ask12.95
volume0
Intrest103
Strike
29
29
Last Price0.02May 28, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume284
Intrest1671
Last Price14.13May 20, 2025
Change
00%
Bid12.2
Ask12.5
volume0
Intrest3
Strike
29.5
29.5
Last Price0.03May 27, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest101
Last Price11.75May 27, 2025
Change
00%
Bid11.8
Ask12
volume0
Intrest1912
Strike
30
30
Last Price0.03May 28, 2025
Change
00%
Bid0.02
Ask0.03
volume52
Intrest3122
Last Price11.2May 22, 2025
Change
00%
Bid11.3
Ask11.5
volume0
Intrest3
Strike
30.5
30.5
Last Price0.04May 28, 2025
Change
0.0233.33%
Bid0.02
Ask0.04
volume191
Intrest155
Last Price10.05May 28, 2025
Change
0.555.19%
Bid10.75
Ask11
volume8
Intrest1499
Strike
31
31
Last Price0.04May 28, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume514
Intrest2220
Last Price10.44May 28, 2025
Change
1.719.45%
Bid10.35
Ask10.45
volume4
Intrest17
Strike
31.5
31.5
Last Price0.05May 28, 2025
Change
0.0125%
Bid0.03
Ask0.06
volume14
Intrest68
Last Price9.76May 28, 2025
Change
0.595.7%
Bid9.85
Ask10
volume2
Intrest545
Strike
32
32
Last Price0.05May 28, 2025
Change
0.0337.5%
Bid0.04
Ask0.06
volume888
Intrest3175
Last Price10.48May 27, 2025
Change
00%
Bid9.35
Ask9.55
volume0
Intrest39
Strike
32.5
32.5
Last Price0.06May 28, 2025
Change
0.0120%
Bid0.05
Ask0.07
volume18
Intrest80
Last Price8.93May 28, 2025
Change
0.798.13%
Bid8.85
Ask9
volume8
Intrest1208
Strike
33
33
Last Price0.07May 28, 2025
Change
0.0112.5%
Bid0.06
Ask0.08
volume809
Intrest2859
Last Price7.77May 28, 2025
Change
0.8810.17%
Bid8.3
Ask8.5
volume14
Intrest261
Strike
33.5
33.5
Last Price0.08May 28, 2025
Change
0.0220%
Bid0.07
Ask0.09
volume6
Intrest757
Last Price7.85May 28, 2025
Change
0.495.88%
Bid7.85
Ask8.05
volume8
Intrest1190
Strike
34
34
Last Price0.1May 28, 2025
Change
00%
Bid0.08
Ask0.1
volume394
Intrest1437
Last Price6.89May 28, 2025
Change
0.314.31%
Bid7.35
Ask7.55
volume10
Intrest240
Strike
34.5
34.5
Last Price0.1May 28, 2025
Change
0.0216.67%
Bid0.09
Ask0.11
volume38
Intrest307
Last Price6.95May 28, 2025
Change
0.152.21%
Bid6.9
Ask7
volume74
Intrest1363
Strike
35
35
Last Price0.11May 28, 2025
Change
0.0426.67%
Bid0.11
Ask0.12
volume1939
Intrest5896
Last Price6.48May 28, 2025
Change
0.426.09%
Bid6.4
Ask6.6
volume2
Intrest347
Strike
35.5
35.5
Last Price0.15May 28, 2025
Change
0.016.25%
Bid0.12
Ask0.15
volume70
Intrest1476
Last Price6.05May 28, 2025
Change
0.010.17%
Bid5.95
Ask6.05
volume118
Intrest1110
Strike
36
36
Last Price0.17May 28, 2025
Change
0.0210.53%
Bid0.15
Ask0.17
volume668
Intrest4382
Last Price5.3May 28, 2025
Change
1.2218.71%
Bid5.5
Ask5.6
volume41
Intrest378
Strike
36.5
36.5
Last Price0.18May 28, 2025
Change
0.0625%
Bid0.17
Ask0.19
volume102
Intrest3332
Last Price5May 28, 2025
Change
00%
Bid5
Ask5.15
volume59
Intrest1588
Strike
37
37
Last Price0.22May 28, 2025
Change
0.0826.67%
Bid0.21
Ask0.23
volume1350
Intrest4208
Last Price4.55May 28, 2025
Change
0.122.57%
Bid4.55
Ask4.7
volume7
Intrest415
Strike
37.5
37.5
Last Price0.28May 28, 2025
Change
0.0617.65%
Bid0.26
Ask0.28
volume274
Intrest2025
Last Price3.92May 28, 2025
Change
0.143.45%
Bid4.1
Ask4.25
volume156
Intrest3065
Strike
38
38
Last Price0.34May 28, 2025
Change
0.0717.07%
Bid0.31
Ask0.34
volume909
Intrest2902
Last Price3.7May 28, 2025
Change
0.051.37%
Bid3.7
Ask3.8
volume42
Intrest148
Strike
38.5
38.5
Last Price0.4May 28, 2025
Change
0.0613.04%
Bid0.38
Ask0.41
volume208
Intrest1347
Last Price3.27May 28, 2025
Change
0.072.19%
Bid3.3
Ask3.4
volume76
Intrest4557
Strike
39
39
Last Price0.49May 28, 2025
Change
0.1219.67%
Bid0.48
Ask0.49
volume1594
Intrest2084
Last Price2.96May 28, 2025
Change
0.051.66%
Bid2.93
Ask2.98
volume72
Intrest1197
Strike
39.5
39.5
Last Price0.6May 28, 2025
Change
0.1520%
Bid0.58
Ask0.61
volume918
Intrest1885
Last Price2.6May 28, 2025
Change
0.145.69%
Bid2.57
Ask2.63
volume1021
Intrest6509
Strike
40
40
Last Price0.73May 28, 2025
Change
0.1416.09%
Bid0.73
Ask0.75
volume1730
Intrest8152
Last Price2.25May 28, 2025
Change
0.136.13%
Bid2.24
Ask2.29
volume275
Intrest1224
Strike
40.5
40.5
Last Price0.91May 28, 2025
Change
0.1614.95%
Bid0.89
Ask0.91
volume446
Intrest1255
Last Price1.96May 28, 2025
Change
0.168.89%
Bid1.94
Ask1.97
volume1436
Intrest2208
Strike
41
41
Last Price1.1May 28, 2025
Change
0.1914.73%
Bid1.08
Ask1.11
volume2736
Intrest2819
Last Price1.69May 28, 2025
Change
0.127.64%
Bid1.67
Ask1.7
volume2999
Intrest1328
Strike
41.5
41.5
Last Price1.31May 28, 2025
Change
0.2214.38%
Bid1.31
Ask1.33
volume1543
Intrest908
Last Price1.43May 28, 2025
Change
0.085.93%
Bid1.42
Ask1.44
volume5778
Intrest4426
Strike
42
42
Last Price1.58May 28, 2025
Change
0.1810.23%
Bid1.57
Ask1.58
volume1713
Intrest2835
Last Price1.21May 28, 2025
Change
0.065.22%
Bid1.2
Ask1.22
volume3621
Intrest2177
Strike
42.5
42.5
Last Price1.83May 28, 2025
Change
0.2311.17%
Bid1.84
Ask1.87
volume422
Intrest1039
Last Price1.03May 28, 2025
Change
0.088.42%
Bid1.01
Ask1.03
volume3008
Intrest7642
Strike
43
43
Last Price2.18May 28, 2025
Change
0.249.92%
Bid2.14
Ask2.18
volume464
Intrest1516
Last Price0.85May 28, 2025
Change
0.056.25%
Bid0.85
Ask0.87
volume1228
Intrest13176
Strike
43.5
43.5
Last Price2.61May 28, 2025
Change
0.145.09%
Bid2.48
Ask2.52
volume13
Intrest581
Last Price0.73May 28, 2025
Change
0.057.35%
Bid0.71
Ask0.72
volume3269
Intrest6616
Strike
44
44
Last Price3May 28, 2025
Change
0.154.76%
Bid2.83
Ask2.88
volume46
Intrest2150
Last Price0.6May 28, 2025
Change
0.0611.11%
Bid0.59
Ask0.61
volume723
Intrest2661
Strike
44.5
44.5
Last Price3.85May 28, 2025
Change
1.3654.62%
Bid3.2
Ask3.3
volume13
Intrest154
Last Price0.5May 28, 2025
Change
0.048.7%
Bid0.49
Ask0.51
volume7422
Intrest31422
Strike
45
45
Last Price3.8May 28, 2025
Change
0.153.8%
Bid3.6
Ask3.7
volume44
Intrest3535
Last Price0.41May 28, 2025
Change
0.037.89%
Bid0.41
Ask0.43
volume479
Intrest1641
Strike
45.5
45.5
Last Price4.24May 28, 2025
Change
0.297.34%
Bid4
Ask4.1
volume2
Intrest235
Last Price0.35May 28, 2025
Change
0.0412.9%
Bid0.34
Ask0.36
volume1587
Intrest6031
Strike
46
46
Last Price4.45May 28, 2025
Change
0.49.88%
Bid4.45
Ask4.55
volume3
Intrest990
Last Price0.29May 28, 2025
Change
0.027.41%
Bid0.28
Ask0.3
volume1012
Intrest10093
Strike
46.5
46.5
Last Price4.85May 28, 2025
Change
2.0429.61%
Bid4.85
Ask5
volume1
Intrest5
Last Price0.23May 28, 2025
Change
0.014.17%
Bid0.23
Ask0.25
volume2392
Intrest6648
Strike
47
47
Last Price4.67May 27, 2025
Change
00%
Bid5.3
Ask5.45
volume0
Intrest616
Last Price0.2May 28, 2025
Change
0.015.26%
Bid0.19
Ask0.21
volume155
Intrest991
Strike
47.5
47.5
Last Price5.95May 27, 2025
Change
00%
Bid5.75
Ask5.9
volume0
Intrest20
Last Price0.17May 28, 2025
Change
00%
Bid0.16
Ask0.18
volume886
Intrest3391
Strike
48
48
Last Price6.8May 28, 2025
Change
0.9516.24%
Bid6.2
Ask6.45
volume1
Intrest63
Last Price0.14May 28, 2025
Change
0.016.67%
Bid0.13
Ask0.15
volume86
Intrest747
Strike
48.5
48.5
Last Price5.83May 27, 2025
Change
00%
Bid6.7
Ask6.95
volume0
Intrest112
Last Price0.11May 28, 2025
Change
0.018.33%
Bid0.11
Ask0.12
volume392
Intrest2804
Strike
49
49
Last Price7.8May 28, 2025
Change
1.5324.4%
Bid7.2
Ask7.35
volume8
Intrest167
Last Price0.1May 28, 2025
Change
0.019.09%
Bid0.09
Ask0.11
volume288
Intrest21624
Strike
49.5
49.5
Last Price9.5May 23, 2025
Change
00%
Bid7.65
Ask7.85
volume0
Intrest0
Last Price0.09May 28, 2025
Change
00%
Bid0.08
Ask0.09
volume2083
Intrest16931
Strike
50
50
Last Price7.75May 27, 2025
Change
00%
Bid8.15
Ask8.35
volume0
Intrest577
Last Price0.05May 28, 2025
Change
0.0228.57%
Bid0.05
Ask0.06
volume238
Intrest1208
Strike
51
51
Last Price8.4May 27, 2025
Change
00%
Bid9.15
Ask9.35
volume0
Intrest497
Last Price0.05May 28, 2025
Change
0.0116.67%
Bid0.03
Ask0.05
volume258
Intrest851
Strike
52
52
Last Price9.55May 21, 2025
Change
00%
Bid10.1
Ask10.3
volume0
Intrest190
Last Price0.03May 28, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume41
Intrest1888
Strike
53
53
Last Price13.25May 23, 2025
Change
00%
Bid11.05
Ask11.35
volume0
Intrest75
Last Price0.03May 28, 2025
Change
00%
Bid0.02
Ask0.04
volume139
Intrest10803
Strike
54
54
Last Price10.6May 20, 2025
Change
00%
Bid12.1
Ask12.3
volume0
Intrest50
Last Price0.02May 28, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume1448
Intrest3761
Strike
55
55
Last Price15.49May 23, 2025
Change
00%
Bid13.05
Ask13.25
volume0
Intrest47
Last Price0.01May 28, 2025
Change
0.0150%
Bid-
Ask0.03
volume24
Intrest463
Strike
56
56
Last Price11.2May 19, 2025
Change
00%
Bid14.05
Ask14.25
volume0
Intrest16
Last Price0.01May 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume21
Intrest4410
Strike
57
57
Last Price13.1May 21, 2025
Change
00%
Bid15.05
Ask15.3
volume0
Intrest1
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest2152
Strike
58
58
Last Price16.25May 27, 2025
Change
00%
Bid16.05
Ask16.25
volume0
Intrest7
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest483
Strike
59
59
Last Price17.05May 28, 2025
Change
-
Bid17.1
Ask17.25
volume1
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest4685
Strike
60
60
Last Price20.75May 23, 2025
Change
00%
Bid18.05
Ask18.25
volume0
Intrest2
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1039
Strike
61
61
Last Price16.31May 16, 2025
Change
00%
Bid19.05
Ask19.25
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Strike
62
62
Last Price-
Change
-
Bid20.1
Ask20.3
volume0
Intrest0
Last Price0.01May 28, 2025
Change
0.0150%
Bid-
Ask0.02
volume9
Intrest96
Strike
63
63
Last Price-
Change
-
Bid21.1
Ask21.3
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest146
Strike
64
64
Last Price20.5May 20, 2025
Change
00%
Bid22.05
Ask22.25
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest630
Strike
65
65
Last Price-
Change
-
Bid23.05
Ask23.3
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest40
Strike
66
66
Last Price20.85May 16, 2025
Change
00%
Bid24.05
Ask24.35
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Strike
67
67
Last Price22May 16, 2025
Change
00%
Bid25.05
Ask25.35
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest127
Strike
68
68
Last Price-
Change
-
Bid26
Ask26.35
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest1359
Strike
69
69
Last Price27.27May 28, 2025
Change
1.635.64%
Bid27
Ask27.35
volume10
Intrest0