$38.89
5.3716.02%
가까이에: -
$42.00
3.118.00%
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 Price30May 07, 2025
Change
00%
Bid36.55
Ask38.1
volume0
Intrest57
Strike
1
1
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Last Price29.14Apr 17, 2025
Change
00%
Bid36.15
Ask37.65
volume0
Intrest13
Strike
2
2
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest993
Last Price34.45Mar 11, 2025
Change
00%
Bid34.55
Ask36.95
volume0
Intrest5
Strike
3
3
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price28.9Apr 23, 2025
Change
00%
Bid33.65
Ask35.85
volume0
Intrest5
Strike
4
4
Last Price0.19Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price27.9Apr 23, 2025
Change
00%
Bid33.6
Ask33.95
volume0
Intrest61
Strike
5
5
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest269
Last Price27.55May 02, 2025
Change
00%
Bid31.35
Ask33.95
volume0
Intrest9
Strike
6
6
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price27.35Apr 23, 2025
Change
00%
Bid31.5
Ask32.15
volume0
Intrest60
Strike
7
7
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest771
Last Price23.5May 07, 2025
Change
00%
Bid30.55
Ask31.15
volume0
Intrest51
Strike
8
8
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22181
Last Price23.85May 05, 2025
Change
00%
Bid29.6
Ask30.1
volume0
Intrest213
Strike
9
9
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Last Price22.1May 09, 2025
Change
00%
Bid28.6
Ask29.15
volume0
Intrest246
Strike
10
10
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest613
Last Price21.5May 07, 2025
Change
00%
Bid27.6
Ask28.1
volume0
Intrest320
Strike
11
11
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1963
Last Price21.7May 02, 2025
Change
00%
Bid26.55
Ask27.1
volume0
Intrest376
Strike
12
12
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest444
Last Price18May 07, 2025
Change
00%
Bid25.7
Ask26.05
volume0
Intrest286
Strike
13
13
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2427
Last Price19.7May 02, 2025
Change
00%
Bid24.75
Ask25
volume0
Intrest173
Strike
14
14
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest495
Last Price20.65May 13, 2025
Change
2.413.15%
Bid23.8
Ask24
volume1
Intrest262
Strike
15
15
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2318
Last Price22.7May 13, 2025
Change
5.431.21%
Bid22.75
Ask23
volume2
Intrest106
Strike
16
16
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4530
Last Price17.05May 02, 2025
Change
00%
Bid21.8
Ask21.95
volume0
Intrest139
Strike
17
17
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1821
Last Price15.6May 12, 2025
Change
00%
Bid20.75
Ask21
volume0
Intrest327
Strike
18
18
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1297
Last Price15.76May 12, 2025
Change
00%
Bid19.75
Ask20
volume0
Intrest307
Strike
19
19
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6390
Last Price15May 13, 2025
Change
1.228.85%
Bid18.8
Ask19
volume1
Intrest720
Strike
20
20
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest6464
Last Price17.88May 13, 2025
Change
5.2841.9%
Bid17.85
Ask18
volume8
Intrest826
Strike
21
21
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume83
Intrest1419
Last Price9.35May 09, 2025
Change
00%
Bid16.75
Ask17
volume0
Intrest1451
Strike
22
22
Last Price0.02May 13, 2025
Change
0.01100%
Bid-
Ask0.01
volume21
Intrest9253
Last Price16May 13, 2025
Change
4.5539.74%
Bid15.8
Ask15.95
volume6
Intrest392
Strike
23
23
Last Price0.01May 13, 2025
Change
0.0150%
Bid-
Ask0.02
volume729
Intrest6308
Last Price15May 13, 2025
Change
5.6560.43%
Bid14.65
Ask15.1
volume7
Intrest1280
Strike
24
24
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume386
Intrest4078
Last Price13.75May 13, 2025
Change
557.14%
Bid13.7
Ask14
volume149
Intrest588
Strike
25
25
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume597
Intrest7819
Last Price12.85May 13, 2025
Change
5.2268.41%
Bid12.65
Ask13
volume21
Intrest337
Strike
26
26
Last Price0.01May 13, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2879
Intrest3336
Last Price11.75May 13, 2025
Change
5.1578.03%
Bid11.85
Ask12
volume5
Intrest496
Strike
27
27
Last Price0.01May 13, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume1019
Intrest7727
Last Price10.35May 13, 2025
Change
2.9539.86%
Bid11.35
Ask11.5
volume24
Intrest56
Strike
27.5
27.5
Last Price0.03May 13, 2025
Change
0.0240%
Bid0.02
Ask0.13
volume50
Intrest630
Last Price10.9May 13, 2025
Change
5.65107.62%
Bid10.85
Ask11
volume43
Intrest1025
Strike
28
28
Last Price0.03May 13, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume322
Intrest4600
Last Price10.6May 13, 2025
Change
5.51108.25%
Bid10.35
Ask10.5
volume3
Intrest315
Strike
28.5
28.5
Last Price0.03May 13, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume91
Intrest1068
Last Price9.77May 13, 2025
Change
5.29118.08%
Bid9.85
Ask10.05
volume14
Intrest1099
Strike
29
29
Last Price0.04May 13, 2025
Change
0.0450%
Bid0.03
Ask0.04
volume1106
Intrest11601
Last Price9.35May 13, 2025
Change
5.27129.17%
Bid9.35
Ask9.5
volume9
Intrest162
Strike
29.5
29.5
Last Price0.04May 13, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume314
Intrest1159
Last Price8.9May 13, 2025
Change
5.24143.17%
Bid8.85
Ask9
volume940
Intrest3475
Strike
30
30
Last Price0.05May 13, 2025
Change
0.0964.29%
Bid0.04
Ask0.05
volume6279
Intrest9393
Last Price8.55May 13, 2025
Change
5.35167.19%
Bid8.35
Ask8.5
volume334
Intrest21582
Strike
30.5
30.5
Last Price0.05May 13, 2025
Change
0.1270.59%
Bid0.03
Ask0.05
volume420
Intrest1189
Last Price7.9May 13, 2025
Change
5.17189.38%
Bid7.85
Ask8
volume395
Intrest1487
Strike
31
31
Last Price0.05May 13, 2025
Change
0.2180.77%
Bid0.04
Ask0.05
volume1922
Intrest4255
Last Price7.3May 13, 2025
Change
4.9204.17%
Bid7.4
Ask7.5
volume329
Intrest782
Strike
31.5
31.5
Last Price0.05May 13, 2025
Change
0.2884.85%
Bid0.04
Ask0.05
volume1317
Intrest2489
Last Price6.93May 13, 2025
Change
4.96251.78%
Bid6.9
Ask7
volume864
Intrest4239
Strike
32
32
Last Price0.06May 13, 2025
Change
0.486.96%
Bid0.05
Ask0.06
volume1814
Intrest4984
Last Price6.4May 13, 2025
Change
4.75287.88%
Bid6.4
Ask6.55
volume569
Intrest3392
Strike
32.5
32.5
Last Price0.07May 13, 2025
Change
0.5889.23%
Bid0.06
Ask0.07
volume1340
Intrest2515
Last Price5.96May 13, 2025
Change
4.64351.52%
Bid5.9
Ask6.05
volume8221
Intrest10932
Strike
33
33
Last Price0.08May 13, 2025
Change
0.7690.48%
Bid0.07
Ask0.08
volume2772
Intrest11788
Last Price5.4May 13, 2025
Change
4.34409.43%
Bid5.4
Ask5.55
volume1630
Intrest4600
Strike
33.5
33.5
Last Price0.09May 13, 2025
Change
0.9791.51%
Bid0.08
Ask0.09
volume1546
Intrest1836
Last Price5May 13, 2025
Change
4.13474.71%
Bid4.95
Ask5.1
volume25514
Intrest28146
Strike
34
34
Last Price0.1May 13, 2025
Change
1.2592.59%
Bid0.1
Ask0.11
volume6631
Intrest5221
Last Price4.5May 13, 2025
Change
3.83571.64%
Bid4.45
Ask4.6
volume22555
Intrest23159
Strike
34.5
34.5
Last Price0.13May 13, 2025
Change
1.5492.22%
Bid0.12
Ask0.14
volume3902
Intrest1213
Last Price4.06May 13, 2025
Change
3.55696.08%
Bid4
Ask4.1
volume11511
Intrest37091
Strike
35
35
Last Price0.18May 13, 2025
Change
1.8591.13%
Bid0.16
Ask0.18
volume10455
Intrest4264
Last Price3.6May 13, 2025
Change
3.21823.08%
Bid3.55
Ask3.65
volume6772
Intrest3732
Strike
35.5
35.5
Last Price0.23May 13, 2025
Change
2.4691.45%
Bid0.21
Ask0.24
volume4867
Intrest425
Last Price3.18May 13, 2025
Change
2.87925.81%
Bid3.15
Ask3.25
volume12510
Intrest12570
Strike
36
36
Last Price0.29May 13, 2025
Change
2.4189.26%
Bid0.29
Ask0.31
volume13354
Intrest2248
Last Price2.79May 13, 2025
Change
2.551062.5%
Bid2.76
Ask2.84
volume11704
Intrest9501
Strike
36.5
36.5
Last Price0.4May 13, 2025
Change
3.0588.41%
Bid0.38
Ask0.41
volume3744
Intrest563
Last Price2.4May 13, 2025
Change
2.231311.76%
Bid2.38
Ask2.45
volume7709
Intrest7094
Strike
37
37
Last Price0.52May 13, 2025
Change
3.0385.35%
Bid0.51
Ask0.53
volume11919
Intrest1415
Last Price2.08May 13, 2025
Change
1.951500%
Bid2.05
Ask2.11
volume12134
Intrest1973
Strike
37.5
37.5
Last Price0.66May 13, 2025
Change
2.9981.92%
Bid0.66
Ask0.7
volume17821
Intrest19
Last Price1.74May 13, 2025
Change
1.631481.82%
Bid1.75
Ask1.8
volume47339
Intrest34372
Strike
38
38
Last Price0.9May 13, 2025
Change
3.680%
Bid0.87
Ask0.9
volume8679
Intrest1104
Last Price1.52May 13, 2025
Change
1.431588.89%
Bid1.48
Ask1.53
volume6427
Intrest700
Strike
38.5
38.5
Last Price1.1May 13, 2025
Change
3.5276.19%
Bid1.08
Ask1.13
volume2894
Intrest21
Last Price1.26May 13, 2025
Change
1.181475%
Bid1.25
Ask1.29
volume36249
Intrest8266
Strike
39
39
Last Price1.38May 13, 2025
Change
3.9774.21%
Bid1.35
Ask1.4
volume2051
Intrest2364
Last Price0.88May 13, 2025
Change
0.831660%
Bid0.89
Ask0.92
volume47824
Intrest17272
Strike
40
40
Last Price2.04May 13, 2025
Change
4.5669.09%
Bid1.96
Ask2.04
volume1041
Intrest2689
Last Price0.65May 13, 2025
Change
0.61200%
Bid0.65
Ask0.66
volume24400
Intrest2642
Strike
41
41
Last Price2.75May 13, 2025
Change
5.0564.74%
Bid2.72
Ask2.8
volume230
Intrest739
Last Price0.47May 13, 2025
Change
0.431075%
Bid0.46
Ask0.48
volume39552
Intrest4077
Strike
42
42
Last Price3.7May 13, 2025
Change
4.956.98%
Bid3.55
Ask3.65
volume199
Intrest845
Last Price0.36May 13, 2025
Change
0.331100%
Bid0.35
Ask0.38
volume4696
Intrest2112
Strike
43
43
Last Price4.4May 13, 2025
Change
5.0753.54%
Bid4.4
Ask4.55
volume27
Intrest662
Last Price0.29May 13, 2025
Change
0.271350%
Bid0.27
Ask0.29
volume14716
Intrest2716
Strike
44
44
Last Price5.45May 13, 2025
Change
5.0548.1%
Bid5.3
Ask5.45
volume25
Intrest2307
Last Price0.21May 13, 2025
Change
0.19950%
Bid0.21
Ask0.23
volume14552
Intrest11104
Strike
45
45
Last Price6.45May 13, 2025
Change
5.1744.49%
Bid6.1
Ask6.45
volume140
Intrest1321
Last Price0.19May 13, 2025
Change
0.181800%
Bid0.16
Ask0.18
volume1940
Intrest1338
Strike
46
46
Last Price7.77May 13, 2025
Change
4.5837.09%
Bid7.2
Ask7.35
volume26
Intrest1492
Last Price0.12May 13, 2025
Change
0.111100%
Bid0.12
Ask0.16
volume1779
Intrest3461
Strike
47
47
Last Price8.35May 13, 2025
Change
537.45%
Bid8.15
Ask8.3
volume10
Intrest249
Last Price0.12May 13, 2025
Change
0.111100%
Bid0.1
Ask0.12
volume4338
Intrest1152
Strike
48
48
Last Price14.35May 12, 2025
Change
00%
Bid9.1
Ask9.35
volume0
Intrest175
Last Price0.1May 13, 2025
Change
0.09900%
Bid0.09
Ask0.1
volume459
Intrest1714
Strike
49
49
Last Price10.2May 13, 2025
Change
6.3838.48%
Bid10.1
Ask10.3
volume25
Intrest67
Last Price0.07May 13, 2025
Change
0.06600%
Bid0.07
Ask0.08
volume11000
Intrest17160
Strike
50
50
Last Price16.3May 12, 2025
Change
00%
Bid10.95
Ask11.3
volume0
Intrest108
Last Price0.06May 13, 2025
Change
0.05500%
Bid0.05
Ask0.07
volume556
Intrest1539
Strike
51
51
Last Price18.82May 08, 2025
Change
00%
Bid12.05
Ask12.3
volume0
Intrest74
Last Price0.04May 13, 2025
Change
0.03300%
Bid0.04
Ask0.06
volume763
Intrest2039
Strike
52
52
Last Price18.2May 12, 2025
Change
00%
Bid13.05
Ask13.3
volume0
Intrest77
Last Price0.05May 13, 2025
Change
0.04400%
Bid0.03
Ask0.08
volume37
Intrest889
Strike
53
53
Last Price14.55May 13, 2025
Change
6.2530.05%
Bid14.05
Ask14.3
volume4
Intrest64
Last Price0.03May 13, 2025
Change
0.02200%
Bid0.02
Ask0.05
volume337
Intrest8710
Strike
54
54
Last Price20.35May 12, 2025
Change
00%
Bid15
Ask15.3
volume0
Intrest13
Last Price0.03May 13, 2025
Change
0.02200%
Bid0.02
Ask0.03
volume1116
Intrest6616
Strike
55
55
Last Price16.78May 13, 2025
Change
4.4721.04%
Bid15.9
Ask16.25
volume6
Intrest13
Last Price0.02May 13, 2025
Change
0.01100%
Bid0.01
Ask0.04
volume70
Intrest771
Strike
56
56
Last Price18.4May 13, 2025
Change
3.9517.67%
Bid17.05
Ask17.25
volume3
Intrest1
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.03
volume36
Intrest1516
Strike
57
57
Last Price23.35May 12, 2025
Change
00%
Bid17.9
Ask18.3
volume0
Intrest11
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.03
volume51
Intrest718
Strike
58
58
Last Price20.65May 13, 2025
Change
4.2517.07%
Bid19.05
Ask19.25
volume4
Intrest4
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume983
Intrest9249
Strike
60
60
Last Price27.81May 08, 2025
Change
00%
Bid21.05
Ask21.25
volume0
Intrest27
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.08
volume7
Intrest3195
Strike
62
62
Last Price30.69Apr 17, 2025
Change
00%
Bid22.95
Ask23.25
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume38
Intrest1500
Strike
64
64
Last Price30.68Apr 15, 2025
Change
00%
Bid24.9
Ask25.35
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume518
Intrest4118
Strike
65
65
Last Price28.41Apr 29, 2025
Change
00%
Bid25.95
Ask26.3
volume0
Intrest9
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest3930
Strike
66
66
Last Price27.15Mar 19, 2025
Change
00%
Bid26.95
Ask27.3
volume0
Intrest5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3553
Strike
68
68
Last Price37.84Apr 30, 2025
Change
00%
Bid28.95
Ask29.35
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4628
Strike
70
70
Last Price38.31Apr 17, 2025
Change
00%
Bid30.95
Ask31.3
volume0
Intrest0
Last Price0.01May 13, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest1267
Strike
72
72
Last Price32.43Mar 26, 2025
Change
00%
Bid32.95
Ask33.3
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest4462
Strike
75
75
Last Price40.55Mar 28, 2025
Change
00%
Bid36
Ask36.3
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1853
Strike
80
80
Last Price45.14Apr 14, 2025
Change
00%
Bid41
Ask41.3
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest299
Strike
85
85
Last Price45.39Mar 04, 2025
Change
00%
Bid45.95
Ask46.3
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1373
Strike
90
90
Last Price52.3Mar 26, 2025
Change
00%
Bid51
Ask51.3
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume68
Intrest1231
Strike
95
95
Last Price57.8Mar 03, 2025
Change
00%
Bid55.95
Ask56.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved