La bourse ferme dans 6 h 20 min
CAC 40
7 979,02 +21,45 (+0,27 %) Euro Stoxx 50
4 935,24 +13,76 (+0,28 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0770 +0,0003 (+0,03 %) Gold future
2 327,00 +18,40 (+0,80 %) Bitcoin EUR
60 631,79 +1 544,79 (+2,61 %)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIMO240517C00062500 | 2024-05-02 12:38PM EDT | 62.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIMO240517C00065000 | 2024-05-03 12:18PM EDT | 65.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIMO240517C00067500 | 2024-05-03 9:39AM EDT | 67.50 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIMO240517C00070000 | 2024-05-03 10:55AM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SIMO240517C00072500 | 2024-05-03 2:40PM EDT | 72.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SIMO240517C00075000 | 2024-05-03 3:47PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SIMO240517C00077500 | 2024-05-03 10:20AM EDT | 77.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 6.25% |
| SIMO240517C00080000 | 2024-05-03 3:50PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| SIMO240517C00082500 | 2024-05-03 10:07AM EDT | 82.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 12.50% |
| SIMO240517C00085000 | 2024-05-01 2:18PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240517C00087500 | 2024-05-03 9:31AM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SIMO240517C00090000 | 2024-05-01 2:14PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIMO240517C00095000 | 2024-04-29 12:06PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIMO240517C00105000 | 2024-04-04 11:26AM EDT | 105.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 61 | 56 | 189.36% |
| SIMO240517C00110000 | 2024-04-08 3:54PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| SIMO240517C00115000 | 2024-04-22 1:25PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517P00060000 | 2024-04-19 3:31PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIMO240517P00062500 | 2024-05-02 3:29PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SIMO240517P00065000 | 2024-05-03 9:33AM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240517P00067500 | 2024-05-01 3:57PM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| SIMO240517P00070000 | 2024-05-03 1:29PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| SIMO240517P00072500 | 2024-05-03 1:08PM EDT | 72.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SIMO240517P00075000 | 2024-05-03 3:45PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SIMO240517P00077500 | 2024-04-11 2:58PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240517P00080000 | 2024-04-09 10:23AM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
