$32.90
2.327.59%
가까이에: -
$33.20
0.300.91%
시간외: 7:59 PM EDT
Comments
Loading...
Super Micro Computer (NASDAQ:SMCI) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Super Micro Computer의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Super Micro Computer에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price11.75Apr 17, 2025
Change
00%
Bid13.7
Ask14.15
volume0
Intrest4
Strike
19
19
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2622
Last Price10.33Apr 22, 2025
Change
00%
Bid12.7
Ask13.05
volume0
Intrest20
Strike
20
20
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.02
volume6
Intrest6438
Last Price9.66Apr 22, 2025
Change
00%
Bid11.75
Ask12.15
volume0
Intrest3
Strike
21
21
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest986
Last Price-
Change
-
Bid11.2
Ask11.7
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price8.45Apr 22, 2025
Change
00%
Bid10.7
Ask11.1
volume0
Intrest7
Strike
22
22
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest2072
Last Price-
Change
-
Bid10.1
Ask10.6
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume114
Intrest1003
Last Price7.15Apr 22, 2025
Change
00%
Bid9.7
Ask10.1
volume0
Intrest11
Strike
23
23
Last Price0.01Apr 23, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume296
Intrest1411
Last Price7.5Apr 22, 2025
Change
00%
Bid9.2
Ask9.6
volume0
Intrest17
Strike
23.5
23.5
Last Price0.02Apr 23, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume115
Intrest261
Last Price9.45Apr 23, 2025
Change
3.353.66%
Bid8.75
Ask9.05
volume18
Intrest98
Strike
24
24
Last Price0.01Apr 23, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume138
Intrest719
Last Price6.5Apr 22, 2025
Change
00%
Bid8.2
Ask8.65
volume0
Intrest21
Strike
24.5
24.5
Last Price0.02Apr 23, 2025
Change
0.0571.43%
Bid-
Ask0.03
volume57
Intrest692
Last Price8.98Apr 23, 2025
Change
3.4863.27%
Bid7.7
Ask8.1
volume22
Intrest64
Strike
25
25
Last Price0.02Apr 23, 2025
Change
0.0675%
Bid0.02
Ask0.03
volume169
Intrest11224
Last Price9.1Apr 23, 2025
Change
3.871.7%
Bid7.2
Ask7.6
volume11
Intrest26
Strike
25.5
25.5
Last Price0.02Apr 23, 2025
Change
0.0777.78%
Bid0.02
Ask0.03
volume58
Intrest440
Last Price7.9Apr 23, 2025
Change
3.3372.87%
Bid6.7
Ask7.2
volume5
Intrest163
Strike
26
26
Last Price0.02Apr 23, 2025
Change
0.0981.82%
Bid0.02
Ask0.03
volume56
Intrest2764
Last Price7.35Apr 23, 2025
Change
2.965.17%
Bid6.2
Ask6.65
volume1
Intrest92
Strike
26.5
26.5
Last Price0.03Apr 23, 2025
Change
0.1280%
Bid0.02
Ask0.04
volume600
Intrest614
Last Price6.85Apr 23, 2025
Change
3.182.67%
Bid5.7
Ask6.15
volume140
Intrest284
Strike
27
27
Last Price0.04Apr 23, 2025
Change
0.1680%
Bid0.03
Ask0.06
volume899
Intrest2112
Last Price6.5Apr 23, 2025
Change
3.25100%
Bid5.2
Ask5.7
volume5
Intrest139
Strike
27.5
27.5
Last Price0.04Apr 23, 2025
Change
0.2385.19%
Bid0.04
Ask0.06
volume473
Intrest551
Last Price4.88Apr 23, 2025
Change
1.7857.42%
Bid4.8
Ask5.15
volume72
Intrest363
Strike
28
28
Last Price0.06Apr 23, 2025
Change
0.2681.25%
Bid0.04
Ask0.06
volume630
Intrest1829
Last Price4.42Apr 23, 2025
Change
1.9780.41%
Bid4.25
Ask4.75
volume63
Intrest116
Strike
28.5
28.5
Last Price0.08Apr 23, 2025
Change
0.3280%
Bid0.05
Ask0.08
volume492
Intrest1352
Last Price4Apr 23, 2025
Change
1.8686.92%
Bid3.9
Ask4.25
volume583
Intrest1846
Strike
29
29
Last Price0.09Apr 23, 2025
Change
0.4583.33%
Bid0.08
Ask0.09
volume1122
Intrest3668
Last Price4.25Apr 23, 2025
Change
2.53147.09%
Bid3.3
Ask3.75
volume784
Intrest976
Strike
29.5
29.5
Last Price0.11Apr 23, 2025
Change
0.5984.29%
Bid0.1
Ask0.13
volume404
Intrest1183
Last Price2.9Apr 23, 2025
Change
1.4498.63%
Bid2.96
Ask3.15
volume1401
Intrest7759
Strike
30
30
Last Price0.15Apr 23, 2025
Change
0.6881.93%
Bid0.15
Ask0.16
volume2715
Intrest5900
Last Price2.52Apr 23, 2025
Change
1.36117.24%
Bid2.47
Ask2.78
volume597
Intrest1395
Strike
30.5
30.5
Last Price0.23Apr 23, 2025
Change
0.8578.7%
Bid0.21
Ask0.24
volume1195
Intrest1395
Last Price2.21Apr 23, 2025
Change
1.31145.56%
Bid2.17
Ask2.27
volume2116
Intrest3229
Strike
31
31
Last Price0.3Apr 23, 2025
Change
0.9976.74%
Bid0.29
Ask0.32
volume3156
Intrest2663
Last Price1.87Apr 23, 2025
Change
1.18171.01%
Bid1.8
Ask1.87
volume567
Intrest1464
Strike
31.5
31.5
Last Price0.43Apr 23, 2025
Change
1.2374.1%
Bid0.4
Ask0.44
volume784
Intrest1468
Last Price1.51Apr 23, 2025
Change
0.96174.55%
Bid1.47
Ask1.51
volume1701
Intrest6073
Strike
32
32
Last Price0.58Apr 23, 2025
Change
1.4271%
Bid0.57
Ask0.59
volume3539
Intrest1477
Last Price1.2Apr 23, 2025
Change
0.82215.79%
Bid1.16
Ask1.2
volume2198
Intrest4314
Strike
32.5
32.5
Last Price0.76Apr 23, 2025
Change
1.5767.38%
Bid0.74
Ask0.78
volume5563
Intrest383
Last Price0.93Apr 23, 2025
Change
0.64220.69%
Bid0.88
Ask0.93
volume3165
Intrest3947
Strike
33
33
Last Price1.01Apr 23, 2025
Change
1.6562.03%
Bid0.97
Ask1.02
volume4248
Intrest1003
Last Price0.7Apr 23, 2025
Change
0.48218.18%
Bid0.67
Ask0.71
volume2790
Intrest23560
Strike
33.5
33.5
Last Price1.26Apr 23, 2025
Change
1.5354.84%
Bid1.24
Ask1.31
volume2615
Intrest612
Last Price0.52Apr 23, 2025
Change
0.37246.67%
Bid0.5
Ask0.53
volume4547
Intrest4635
Strike
34
34
Last Price1.6Apr 23, 2025
Change
255.56%
Bid1.57
Ask1.64
volume6768
Intrest1594
Last Price0.37Apr 23, 2025
Change
0.26236.36%
Bid0.37
Ask0.39
volume9258
Intrest16275
Strike
34.5
34.5
Last Price1.94Apr 23, 2025
Change
1.9650.26%
Bid1.91
Ask1.99
volume1972
Intrest72
Last Price0.28Apr 23, 2025
Change
0.19211.11%
Bid0.25
Ask0.28
volume10306
Intrest7550
Strike
35
35
Last Price2.35Apr 23, 2025
Change
2.2348.69%
Bid2.3
Ask2.42
volume2529
Intrest5438
Last Price0.19Apr 23, 2025
Change
0.11137.5%
Bid0.18
Ask0.21
volume1502
Intrest1377
Strike
35.5
35.5
Last Price2.33Apr 23, 2025
Change
2.6553.21%
Bid2.6
Ask2.91
volume155
Intrest143
Last Price0.13Apr 23, 2025
Change
0.08160%
Bid0.13
Ask0.14
volume14144
Intrest3685
Strike
36
36
Last Price3.37Apr 23, 2025
Change
2.1238.62%
Bid3
Ask3.3
volume396
Intrest595
Last Price0.09Apr 23, 2025
Change
0.0480%
Bid0.09
Ask0.11
volume4186
Intrest21698
Strike
36.5
36.5
Last Price2.86Apr 23, 2025
Change
2.8449.82%
Bid3.5
Ask3.9
volume36
Intrest68
Last Price0.07Apr 23, 2025
Change
0.04133.33%
Bid0.06
Ask0.08
volume5403
Intrest2887
Strike
37
37
Last Price3.85Apr 23, 2025
Change
2.6440.68%
Bid3.95
Ask4.35
volume92
Intrest3428
Last Price0.06Apr 23, 2025
Change
0.04200%
Bid0.04
Ask0.07
volume1918
Intrest1361
Strike
37.5
37.5
Last Price6.7Apr 22, 2025
Change
00%
Bid4.45
Ask4.85
volume0
Intrest173
Last Price0.04Apr 23, 2025
Change
0.02100%
Bid0.03
Ask0.04
volume3012
Intrest2851
Strike
38
38
Last Price4.35Apr 23, 2025
Change
2.7638.82%
Bid4.95
Ask5.35
volume61
Intrest593
Last Price0.03Apr 23, 2025
Change
0.02200%
Bid0.01
Ask0.05
volume788
Intrest411
Strike
38.5
38.5
Last Price5.18Apr 23, 2025
Change
2.8235.25%
Bid5.45
Ask5.85
volume125
Intrest35
Last Price0.03Apr 23, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume1990
Intrest17202
Strike
39
39
Last Price5.05Apr 23, 2025
Change
3.3539.88%
Bid5.95
Ask6.3
volume11
Intrest276
Last Price0.02Apr 23, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume569
Intrest331
Strike
39.5
39.5
Last Price9.29Apr 21, 2025
Change
00%
Bid6.45
Ask6.8
volume0
Intrest3
Last Price0.02Apr 23, 2025
Change
00%
Bid0.01
Ask0.02
volume6950
Intrest7559
Strike
40
40
Last Price6.94Apr 23, 2025
Change
2.3825.54%
Bid6.9
Ask7.3
volume90
Intrest332
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume3930
Intrest245
Strike
40.5
40.5
Last Price-
Change
-
Bid7.35
Ask7.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume6200
Intrest7165
Strike
41
41
Last Price7.81Apr 23, 2025
Change
2.3122.83%
Bid7.95
Ask8.3
volume15
Intrest147
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume84
Intrest129
Strike
41.5
41.5
Last Price7Apr 23, 2025
Change
2.324.73%
Bid8.35
Ask8.8
volume12
Intrest6
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2719
Intrest1535
Strike
42
42
Last Price7.36Apr 23, 2025
Change
3.9134.69%
Bid8.85
Ask9.3
volume6
Intrest109
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest64
Strike
42.5
42.5
Last Price12.64Apr 21, 2025
Change
00%
Bid9.4
Ask9.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest1742
Strike
43
43
Last Price8.36Apr 23, 2025
Change
3.7731.08%
Bid9.9
Ask10.3
volume1
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest24
Strike
43.5
43.5
Last Price-
Change
-
Bid10.35
Ask10.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume72
Intrest2581
Strike
44
44
Last Price10.55Apr 23, 2025
Change
3.2623.61%
Bid10.9
Ask11.3
volume21
Intrest5
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest284
Strike
44.5
44.5
Last Price-
Change
-
Bid11.35
Ask11.9
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest2072
Strike
45
45
Last Price14.45Apr 22, 2025
Change
00%
Bid10.2
Ask12.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.03
volume20
Intrest125
Strike
45.5
45.5
Last Price12.7Apr 16, 2025
Change
00%
Bid12.35
Ask12.9
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume90
Intrest671
Strike
46
46
Last Price15.5Apr 21, 2025
Change
00%
Bid12.85
Ask13.4
volume0
Intrest0
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest155
Strike
46.5
46.5
Last Price-
Change
-
Bid13.35
Ask13.95
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
0.0375%
Bid-
Ask0.02
volume1
Intrest686
Strike
47
47
Last Price15.89Apr 16, 2025
Change
00%
Bid12.95
Ask16.2
volume0
Intrest3
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest270
Strike
48
48
Last Price14.77Apr 16, 2025
Change
00%
Bid14.9
Ask15.35
volume0
Intrest3
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest176
Strike
49
49
Last Price17.27Apr 17, 2025
Change
00%
Bid15.85
Ask16.4
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest2449
Strike
50
50
Last Price19.6Apr 22, 2025
Change
00%
Bid16.95
Ask17.35
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1110
Strike
51
51
Last Price18.84Apr 09, 2025
Change
00%
Bid17.85
Ask18.35
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest267
Strike
52
52
Last Price19.66Apr 09, 2025
Change
00%
Bid18.85
Ask19.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest248
Strike
53
53
Last Price24.17Apr 04, 2025
Change
00%
Bid19.95
Ask20.35
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Strike
54
54
Last Price11.8Mar 25, 2025
Change
00%
Bid20.85
Ask21.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest813
Strike
55
55
Last Price20.13Apr 10, 2025
Change
00%
Bid21.9
Ask22.3
volume0
Intrest3
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest240
Strike
56
56
Last Price-
Change
-
Bid22.85
Ask23.35
volume0
Intrest0
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
57
57
Last Price-
Change
-
Bid23.85
Ask24.35
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Strike
58
58
Last Price18.47Mar 20, 2025
Change
00%
Bid24.85
Ask25.35
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
59
59
Last Price24.45Mar 28, 2025
Change
00%
Bid25.85
Ask26.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest791
Strike
60
60
Last Price25.18Apr 02, 2025
Change
00%
Bid26.9
Ask27.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume81
Intrest446
Strike
61
61
Last Price31.37Apr 21, 2025
Change
00%
Bid27.85
Ask28.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved