Marchés français ouverture 5 h 10 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 005,80 -223,31 (-0,58 %) EUR/USD
1,0771 -0,0001 (-0,01 %) HANG SENG
18 849,62 -114,06 (-0,60 %) Bitcoin EUR
56 984,58 +463,75 (+0,82 %)
Super Micro Computer, Inc. (SMCI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00120000 | 2024-05-02 3:27PM EDT | 120.00 | 688.00 | 674.20 | 682.60 | +55.10 | +8.71% | 2 | 22 | 896.09% |
| SMCI240517C00125000 | 2023-12-19 11:13AM EDT | 125.00 | 196.50 | 187.80 | 192.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI240517C00140000 | 2024-02-15 1:24PM EDT | 140.00 | 830.44 | 920.10 | 938.00 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240517C00145000 | 2024-02-16 10:51AM EDT | 145.00 | 859.00 | 916.00 | 934.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240517C00150000 | 2024-05-09 9:41AM EDT | 150.00 | 659.90 | 646.20 | 650.70 | 0.00 | - | 3 | 2 | 709.57% |
| SMCI240517C00155000 | 2023-12-13 10:52AM EDT | 155.00 | 118.66 | 187.60 | 191.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240517C00160000 | 2024-04-12 10:02AM EDT | 160.00 | 740.00 | 634.50 | 642.60 | 0.00 | - | 1 | 3 | 443.75% |
| SMCI240517C00165000 | 2023-11-07 3:47PM EDT | 165.00 | 105.20 | 103.10 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| SMCI240517C00170000 | 2023-12-27 2:29PM EDT | 170.00 | 134.70 | 305.50 | 309.70 | 0.00 | - | 1 | 4 | 0.00% |
| SMCI240517C00175000 | 2024-02-16 11:07AM EDT | 175.00 | 724.60 | 886.00 | 904.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240517C00180000 | 2023-12-27 2:51PM EDT | 180.00 | 126.40 | 295.90 | 300.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI240517C00185000 | 2024-01-25 4:12PM EDT | 185.00 | 297.60 | 673.50 | 683.50 | 0.00 | - | 1 | 1 | 1,546.14% |
| SMCI240517C00190000 | 2024-03-04 2:12PM EDT | 190.00 | 951.62 | 820.90 | 835.40 | 0.00 | - | 1 | 4 | 0.00% |
| SMCI240517C00195000 | 2024-03-04 4:54PM EDT | 195.00 | 882.00 | 816.00 | 830.40 | 0.00 | - | 3 | 17 | 0.00% |
| SMCI240517C00200000 | 2024-04-22 10:10AM EDT | 200.00 | 629.70 | 596.30 | 600.70 | +126.96 | +25.25% | 2 | 9 | 50.00% |
| SMCI240517C00210000 | 2024-03-07 3:45PM EDT | 210.00 | 936.41 | 732.40 | 744.80 | 0.00 | - | 1 | 7 | 2,418.21% |
| SMCI240517C00220000 | 2024-04-16 9:34AM EDT | 220.00 | 692.22 | 574.70 | 582.60 | 0.00 | - | 2 | 16 | 394.92% |
| SMCI240517C00230000 | 2023-12-27 10:48AM EDT | 230.00 | 87.30 | 248.40 | 252.40 | 0.00 | - | 1 | 16 | 0.00% |
| SMCI240517C00240000 | 2024-04-19 10:40AM EDT | 240.00 | 567.05 | 554.60 | 562.70 | 0.00 | - | 5 | 29 | 369.14% |
| SMCI240517C00250000 | 2024-05-07 3:43PM EDT | 250.00 | 568.67 | 546.30 | 550.80 | 0.00 | - | 1 | 17 | 323.44% |
| SMCI240517C00260000 | 2024-04-19 11:44AM EDT | 260.00 | 513.92 | 534.70 | 542.80 | 0.00 | - | 12 | 32 | 364.06% |
| SMCI240517C00270000 | 2024-04-19 10:39AM EDT | 270.00 | 532.33 | 524.70 | 532.70 | 0.00 | - | 4 | 30 | 344.14% |
| SMCI240517C00280000 | 2024-04-15 1:00PM EDT | 280.00 | 551.10 | 514.40 | 522.80 | -79.39 | -12.59% | 5 | 20 | 311.33% |
| SMCI240517C00290000 | 2024-04-19 11:00AM EDT | 290.00 | 510.00 | 504.70 | 512.80 | 0.00 | - | 1 | 27 | 330.08% |
| SMCI240517C00300000 | 2024-05-03 10:14AM EDT | 300.00 | 500.49 | 496.40 | 500.90 | +12.49 | +2.56% | 2 | 106 | 303.13% |
| SMCI240517C00310000 | 2024-05-01 10:47AM EDT | 310.00 | 413.62 | 484.70 | 492.90 | 0.00 | - | 1 | 42 | 315.63% |
| SMCI240517C00320000 | 2024-03-27 9:33AM EDT | 320.00 | 705.00 | 481.30 | 491.10 | 0.00 | - | 2 | 65 | 506.27% |
| SMCI240517C00330000 | 2024-05-07 10:53AM EDT | 330.00 | 493.00 | 464.80 | 472.90 | 0.00 | - | 1 | 61 | 301.17% |
| SMCI240517C00340000 | 2024-03-14 9:30AM EDT | 340.00 | 838.77 | 553.10 | 566.60 | 0.00 | - | 2 | 57 | 1,165.17% |
| SMCI240517C00350000 | 2024-05-02 10:57AM EDT | 350.00 | 375.00 | 446.50 | 450.90 | 0.00 | - | 1 | 125 | 265.43% |
| SMCI240517C00360000 | 2024-04-09 1:12PM EDT | 360.00 | 543.50 | 438.30 | 442.10 | 0.00 | - | 4 | 241 | 337.70% |
| SMCI240517C00370000 | 2024-04-17 1:45PM EDT | 370.00 | 594.99 | 426.00 | 432.90 | 0.00 | - | 1 | 45 | 300.20% |
| SMCI240517C00380000 | 2024-04-22 10:25AM EDT | 380.00 | 444.20 | 416.00 | 423.00 | +144.20 | +48.07% | 1 | 93 | 292.72% |
| SMCI240517C00390000 | 2024-05-01 3:09PM EDT | 390.00 | 435.24 | 406.10 | 413.00 | +60.24 | +16.06% | 10 | 48 | 285.35% |
| SMCI240517C00400000 | 2024-05-02 2:37PM EDT | 400.00 | 399.70 | 396.50 | 400.90 | +57.01 | +16.64% | 5 | 135 | 225.00% |
| SMCI240517C00410000 | 2024-04-17 3:53PM EDT | 410.00 | 551.09 | 386.80 | 392.20 | 0.00 | - | 50 | 72 | 265.33% |
| SMCI240517C00420000 | 2024-04-23 2:39PM EDT | 420.00 | 353.40 | 376.30 | 381.40 | 0.00 | - | 1 | 149 | 223.83% |
| SMCI240517C00430000 | 2024-02-15 2:01PM EDT | 430.00 | 556.53 | 638.00 | 656.00 | 0.00 | - | 3 | 9 | 1,908.02% |
| SMCI240517C00440000 | 2024-02-29 10:46AM EDT | 440.00 | 440.48 | 569.30 | 582.40 | 0.00 | - | 1 | 24 | 1,480.15% |
| SMCI240517C00450000 | 2024-04-22 11:56AM EDT | 450.00 | 373.50 | 346.60 | 352.40 | +113.30 | +43.54% | 1 | 577 | 231.64% |
| SMCI240517C00460000 | 2024-04-19 3:34PM EDT | 460.00 | 271.40 | 336.00 | 343.10 | 0.00 | - | 2 | 255 | 225.24% |
| SMCI240517C00470000 | 2024-04-22 10:54AM EDT | 470.00 | 236.80 | 326.10 | 333.00 | 0.00 | - | 12 | 426 | 217.38% |
| SMCI240517C00480000 | 2024-04-19 11:11AM EDT | 480.00 | 311.50 | 316.00 | 323.10 | 0.00 | - | 1 | 28 | 209.67% |
| SMCI240517C00490000 | 2024-05-06 12:33PM EDT | 490.00 | 330.70 | 306.20 | 313.10 | 0.00 | - | 1 | 38 | 204.93% |
| SMCI240517C00500000 | 2024-05-01 11:36AM EDT | 500.00 | 329.26 | 296.80 | 301.10 | +111.84 | +51.44% | 1 | 62 | 172.95% |
| SMCI240517C00510000 | 2024-04-23 2:16PM EDT | 510.00 | 300.60 | 287.00 | 293.20 | +38.10 | +14.51% | 2 | 46 | 200.44% |
| SMCI240517C00520000 | 2024-05-03 12:53PM EDT | 520.00 | 290.50 | 276.20 | 283.10 | +28.30 | +10.79% | 1 | 89 | 182.76% |
| SMCI240517C00530000 | 2024-04-23 11:15AM EDT | 530.00 | 258.20 | 266.30 | 273.20 | 0.00 | - | 2 | 38 | 177.98% |
| SMCI240517C00540000 | 2024-05-01 12:47PM EDT | 540.00 | 188.80 | 256.30 | 263.30 | 0.00 | - | 2 | 22 | 171.97% |
| SMCI240517C00550000 | 2024-05-01 12:23PM EDT | 550.00 | 250.40 | 247.00 | 251.30 | +67.05 | +36.57% | 3 | 21 | 148.29% |
| SMCI240517C00560000 | 2024-05-03 10:03AM EDT | 560.00 | 250.70 | 236.40 | 243.00 | +22.00 | +9.62% | 5 | 15 | 155.96% |
| SMCI240517C00570000 | 2024-05-03 12:47PM EDT | 570.00 | 218.10 | 226.30 | 233.10 | 0.00 | - | 1 | 13 | 149.19% |
| SMCI240517C00580000 | 2024-05-03 12:09PM EDT | 580.00 | 209.20 | 216.50 | 223.50 | 0.00 | - | 5 | 26 | 148.10% |
| SMCI240517C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 233.00 | 206.40 | 211.90 | +39.40 | +20.35% | 1 | 15 | 123.44% |
| SMCI240517C00600000 | 2024-05-06 10:15AM EDT | 600.00 | 200.48 | 197.30 | 201.60 | +15.33 | +8.28% | 9 | 165 | 124.56% |
| SMCI240517C00610000 | 2024-05-03 9:34AM EDT | 610.00 | 202.45 | 185.50 | 193.10 | +30.40 | +17.67% | 1 | 38 | 115.09% |
| SMCI240517C00620000 | 2024-05-03 9:34AM EDT | 620.00 | 203.91 | 175.90 | 183.10 | +41.32 | +25.41% | 2 | 27 | 113.14% |
| SMCI240517C00630000 | 2024-05-06 10:13AM EDT | 630.00 | 173.70 | 167.10 | 172.30 | +16.45 | +10.46% | 3 | 113 | 110.43% |
| SMCI240517C00640000 | 2024-05-03 3:34PM EDT | 640.00 | 159.70 | 157.50 | 163.10 | +11.50 | +7.76% | 3 | 39 | 112.45% |
| SMCI240517C00650000 | 2024-05-06 9:54AM EDT | 650.00 | 151.00 | 147.80 | 152.20 | +12.55 | +9.06% | 7 | 103 | 102.22% |
| SMCI240517C00660000 | 2024-05-03 10:21AM EDT | 660.00 | 143.86 | 138.40 | 143.50 | +12.26 | +9.32% | 1 | 40 | 106.18% |
| SMCI240517C00670000 | 2024-05-06 10:18AM EDT | 670.00 | 132.90 | 126.30 | 133.50 | +36.40 | +37.72% | 2 | 33 | 88.43% |
| SMCI240517C00680000 | 2024-05-03 2:16PM EDT | 680.00 | 135.00 | 116.60 | 123.60 | +24.70 | +22.39% | 3 | 63 | 84.52% |
| SMCI240517C00690000 | 2024-05-06 10:16AM EDT | 690.00 | 114.35 | 107.40 | 114.50 | +33.22 | +40.95% | 4 | 70 | 86.04% |
| SMCI240517C00700000 | 2024-05-06 10:12AM EDT | 700.00 | 102.10 | 100.30 | 104.60 | +8.01 | +8.51% | 130 | 305 | 89.80% |
| SMCI240517C00705000 | 2024-05-06 9:58AM EDT | 705.00 | 127.75 | 94.10 | 99.90 | +38.35 | +42.90% | 2 | 83 | 83.35% |
| SMCI240517C00710000 | 2024-05-03 3:55PM EDT | 710.00 | 92.23 | 90.30 | 94.90 | +10.13 | +12.34% | 14 | 231 | 83.45% |
| SMCI240517C00715000 | 2024-05-06 10:25AM EDT | 715.00 | 127.00 | 85.30 | 89.90 | +46.61 | +57.98% | 2 | 88 | 79.80% |
| SMCI240517C00720000 | 2024-05-06 10:25AM EDT | 720.00 | 105.40 | 81.10 | 84.90 | +27.50 | +35.30% | 32 | 119 | 78.32% |
| SMCI240517C00725000 | 2024-05-06 10:02AM EDT | 725.00 | 76.85 | 76.20 | 80.20 | -0.15 | -0.19% | 5 | 49 | 75.61% |
| SMCI240517C00730000 | 2024-05-06 10:28AM EDT | 730.00 | 75.00 | 72.00 | 77.30 | 0.00 | - | 19 | 140 | 78.67% |
| SMCI240517C00735000 | 2024-05-03 3:56PM EDT | 735.00 | 76.90 | 67.40 | 72.90 | +9.32 | +13.79% | 2 | 80 | 76.84% |
| SMCI240517C00740000 | 2024-05-06 10:09AM EDT | 740.00 | 64.70 | 63.00 | 68.20 | -0.20 | -0.31% | 20 | 106 | 74.61% |
| SMCI240517C00745000 | 2024-05-03 3:46PM EDT | 745.00 | 62.10 | 58.70 | 63.40 | +0.70 | +1.14% | 6 | 78 | 72.20% |
| SMCI240517C00750000 | 2024-05-06 10:27AM EDT | 750.00 | 57.24 | 55.90 | 59.80 | -0.76 | -1.31% | 41 | 306 | 74.55% |
| SMCI240517C00755000 | 2024-05-06 10:25AM EDT | 755.00 | 53.52 | 50.90 | 54.90 | -2.17 | -3.90% | 10 | 82 | 70.22% |
| SMCI240517C00760000 | 2024-05-06 10:14AM EDT | 760.00 | 50.00 | 48.00 | 50.80 | -3.49 | -6.52% | 4 | 253 | 70.64% |
| SMCI240517C00765000 | 2024-05-06 9:58AM EDT | 765.00 | 47.10 | 43.40 | 48.80 | -3.05 | -6.08% | 8 | 112 | 71.22% |
| SMCI240517C00767500 | 2024-05-10 11:37AM EDT | 767.50 | 46.32 | 40.80 | 47.70 | -10.28 | -18.16% | 6 | 14 | 70.72% |
| SMCI240517C00770000 | 2024-05-06 10:10AM EDT | 770.00 | 42.10 | 40.70 | 45.70 | -3.00 | -6.65% | 13 | 279 | 72.54% |
| SMCI240517C00775000 | 2024-05-06 10:27AM EDT | 775.00 | 39.60 | 38.30 | 42.30 | -5.40 | -12.00% | 26 | 74 | 73.35% |
| SMCI240517C00780000 | 2024-05-06 10:17AM EDT | 780.00 | 36.76 | 35.30 | 38.10 | -4.24 | -10.34% | 220 | 1,211 | 71.73% |
| SMCI240517C00785000 | 2024-05-06 10:27AM EDT | 785.00 | 34.10 | 31.70 | 35.10 | -4.67 | -12.05% | 56 | 123 | 70.61% |
| SMCI240517C00790000 | 2024-05-06 10:08AM EDT | 790.00 | 31.40 | 29.80 | 32.00 | -4.90 | -13.50% | 134 | 314 | 71.30% |
| SMCI240517C00795000 | 2024-05-06 10:28AM EDT | 795.00 | 28.00 | 27.50 | 28.50 | -6.50 | -18.84% | 284 | 406 | 70.48% |
| SMCI240517C00800000 | 2024-05-06 10:27AM EDT | 800.00 | 25.51 | 25.00 | 26.00 | -6.69 | -20.78% | 1,567 | 2,383 | 70.34% |
| SMCI240517C00805000 | 2024-05-06 10:27AM EDT | 805.00 | 23.11 | 22.80 | 23.50 | -8.49 | -26.87% | 830 | 320 | 70.20% |
| SMCI240517C00810000 | 2024-05-06 10:25AM EDT | 810.00 | 21.00 | 20.60 | 21.60 | -7.35 | -25.93% | 671 | 538 | 70.47% |
| SMCI240517C00815000 | 2024-05-06 10:25AM EDT | 815.00 | 19.15 | 18.70 | 19.60 | -8.68 | -31.19% | 466 | 242 | 70.61% |
| SMCI240517C00820000 | 2024-05-06 10:25AM EDT | 820.00 | 17.57 | 17.00 | 17.70 | -4.73 | -21.21% | 877 | 556 | 70.78% |
| SMCI240517C00825000 | 2024-05-06 10:17AM EDT | 825.00 | 16.04 | 15.20 | 16.20 | -7.46 | -31.74% | 597 | 542 | 70.99% |
| SMCI240517C00830000 | 2024-05-06 10:27AM EDT | 830.00 | 14.30 | 13.80 | 14.50 | -7.40 | -34.10% | 645 | 486 | 71.12% |
| SMCI240517C00835000 | 2024-05-06 10:18AM EDT | 835.00 | 13.00 | 12.50 | 13.00 | -7.40 | -36.27% | 338 | 227 | 71.33% |
| SMCI240517C00840000 | 2024-05-06 10:25AM EDT | 840.00 | 11.50 | 11.10 | 11.70 | -7.78 | -40.35% | 700 | 308 | 71.33% |
| SMCI240517C00845000 | 2024-05-06 10:22AM EDT | 845.00 | 10.29 | 10.00 | 10.60 | -7.51 | -42.19% | 369 | 227 | 71.78% |
| SMCI240517C00850000 | 2024-05-06 10:27AM EDT | 850.00 | 9.30 | 9.20 | 9.70 | -7.40 | -44.31% | 1,772 | 1,747 | 72.74% |
| SMCI240517C00855000 | 2024-05-06 10:27AM EDT | 855.00 | 8.60 | 8.10 | 8.80 | -7.60 | -46.91% | 225 | 188 | 72.89% |
| SMCI240517C00860000 | 2024-05-06 10:28AM EDT | 860.00 | 7.64 | 7.30 | 7.90 | -6.82 | -47.16% | 472 | 371 | 73.27% |
| SMCI240517C00865000 | 2024-05-06 10:19AM EDT | 865.00 | 6.80 | 6.50 | 7.00 | -6.90 | -50.36% | 184 | 191 | 73.33% |
| SMCI240517C00870000 | 2024-05-06 10:20AM EDT | 870.00 | 6.08 | 5.90 | 6.40 | -6.32 | -50.97% | 210 | 397 | 74.11% |
| SMCI240517C00875000 | 2024-05-06 10:25AM EDT | 875.00 | 5.80 | 5.30 | 5.80 | -6.80 | -53.97% | 240 | 231 | 74.63% |
| SMCI240517C00880000 | 2024-05-06 10:27AM EDT | 880.00 | 4.90 | 4.90 | 5.30 | -5.90 | -54.63% | 275 | 290 | 75.59% |
| SMCI240517C00885000 | 2024-05-06 10:25AM EDT | 885.00 | 4.40 | 4.30 | 4.80 | -5.80 | -56.86% | 126 | 238 | 75.84% |
| SMCI240517C00890000 | 2024-05-06 9:49AM EDT | 890.00 | 4.00 | 3.90 | 4.30 | -6.90 | -63.30% | 388 | 429 | 76.33% |
| SMCI240517C00895000 | 2024-05-06 10:13AM EDT | 895.00 | 3.80 | 3.60 | 4.00 | -5.00 | -56.82% | 260 | 230 | 77.42% |
| SMCI240517C00900000 | 2024-05-06 10:27AM EDT | 900.00 | 3.42 | 3.30 | 3.60 | -5.08 | -59.76% | 2,606 | 1,842 | 78.05% |
| SMCI240517C00910000 | 2024-05-06 10:28AM EDT | 910.00 | 2.85 | 2.75 | 3.20 | -4.35 | -60.42% | 137 | 315 | 80.16% |
| SMCI240517C00920000 | 2024-05-06 10:25AM EDT | 920.00 | 2.50 | 2.35 | 2.60 | -4.10 | -62.12% | 1,748 | 447 | 81.47% |
| SMCI240517C00930000 | 2024-05-06 10:27AM EDT | 930.00 | 2.05 | 1.95 | 2.30 | -4.05 | -66.39% | 216 | 288 | 83.30% |
| SMCI240517C00940000 | 2024-05-06 10:17AM EDT | 940.00 | 1.75 | 1.70 | 2.00 | -3.15 | -64.29% | 70 | 322 | 85.28% |
| SMCI240517C00950000 | 2024-05-06 10:26AM EDT | 950.00 | 1.70 | 1.40 | 1.70 | -2.75 | -61.80% | 437 | 1,816 | 86.50% |
| SMCI240517C00960000 | 2024-05-06 10:22AM EDT | 960.00 | 1.35 | 1.30 | 1.55 | -2.65 | -66.25% | 73 | 190 | 89.20% |
| SMCI240517C00970000 | 2024-05-06 10:14AM EDT | 970.00 | 1.20 | 1.10 | 1.35 | -2.30 | -65.71% | 79 | 323 | 90.67% |
| SMCI240517C00980000 | 2024-05-06 10:19AM EDT | 980.00 | 1.09 | 0.90 | 1.20 | -1.91 | -63.67% | 63 | 173 | 92.07% |
| SMCI240517C00990000 | 2024-05-06 10:20AM EDT | 990.00 | 0.90 | 0.85 | 1.00 | -2.05 | -69.49% | 159 | 537 | 93.80% |
| SMCI240517C01000000 | 2024-05-06 10:27AM EDT | 1,000.00 | 0.80 | 0.75 | 0.80 | -1.70 | -68.00% | 983 | 3,068 | 94.73% |
| SMCI240517C01010000 | 2024-05-06 10:09AM EDT | 1,010.00 | 0.65 | 0.55 | 0.80 | -1.45 | -69.05% | 39 | 561 | 96.14% |
| SMCI240517C01020000 | 2024-05-06 10:13AM EDT | 1,020.00 | 0.65 | 0.50 | 0.80 | -1.66 | -71.86% | 53 | 156 | 98.97% |
| SMCI240517C01030000 | 2024-05-06 10:07AM EDT | 1,030.00 | 0.56 | 0.40 | 0.70 | -1.45 | -72.14% | 56 | 405 | 99.85% |
| SMCI240517C01040000 | 2024-05-06 10:10AM EDT | 1,040.00 | 0.50 | 0.35 | 0.70 | -1.60 | -76.19% | 28 | 320 | 102.39% |
| SMCI240517C01050000 | 2024-05-06 10:24AM EDT | 1,050.00 | 0.47 | 0.30 | 0.60 | -1.28 | -73.14% | 180 | 910 | 103.32% |
| SMCI240517C01060000 | 2024-05-06 10:20AM EDT | 1,060.00 | 0.40 | 0.25 | 0.55 | -1.25 | -75.76% | 211 | 288 | 104.79% |
| SMCI240517C01070000 | 2024-05-06 10:07AM EDT | 1,070.00 | 0.45 | 0.20 | 0.55 | -0.99 | -68.75% | 50 | 402 | 106.84% |
| SMCI240517C01080000 | 2024-05-06 10:25AM EDT | 1,080.00 | 0.33 | 0.20 | 0.50 | -1.47 | -81.67% | 7 | 216 | 108.79% |
| SMCI240517C01090000 | 2024-05-06 10:04AM EDT | 1,090.00 | 0.33 | 0.10 | 0.40 | -1.08 | -76.60% | 34 | 169 | 107.23% |
| SMCI240517C01100000 | 2024-05-06 10:26AM EDT | 1,100.00 | 0.30 | 0.20 | 0.35 | -0.88 | -74.58% | 276 | 1,143 | 111.23% |
| SMCI240517C01110000 | 2024-05-03 9:50AM EDT | 1,110.00 | 0.32 | 0.15 | 0.70 | -1.43 | -81.71% | 18 | 184 | 120.07% |
| SMCI240517C01120000 | 2024-05-06 10:23AM EDT | 1,120.00 | 0.20 | 0.10 | 0.50 | -0.65 | -76.47% | 20 | 270 | 117.77% |
| SMCI240517C01130000 | 2024-05-06 10:03AM EDT | 1,130.00 | 0.20 | 0.20 | 0.35 | -0.80 | -80.00% | 22 | 158 | 119.24% |
| SMCI240517C01140000 | 2024-05-06 9:51AM EDT | 1,140.00 | 0.18 | 0.05 | 0.40 | -0.77 | -81.05% | 1 | 200 | 119.14% |
| SMCI240517C01150000 | 2024-05-06 10:15AM EDT | 1,150.00 | 0.17 | 0.10 | 0.25 | -0.68 | -80.00% | 23 | 1,059 | 118.36% |
| SMCI240517C01160000 | 2024-05-06 9:53AM EDT | 1,160.00 | 0.15 | 0.10 | 0.50 | -0.98 | -86.73% | 137 | 196 | 128.22% |
| SMCI240517C01170000 | 2024-05-06 10:11AM EDT | 1,170.00 | 0.20 | 0.15 | 0.25 | -0.43 | -68.25% | 11 | 158 | 125.00% |
| SMCI240517C01180000 | 2024-05-06 10:28AM EDT | 1,180.00 | 0.34 | 0.00 | 0.55 | -0.66 | -66.00% | 6 | 212 | 132.03% |
| SMCI240517C01190000 | 2024-05-03 3:40PM EDT | 1,190.00 | 0.20 | 0.05 | 0.50 | -0.40 | -66.67% | 3 | 349 | 134.47% |
| SMCI240517C01200000 | 2024-05-06 10:08AM EDT | 1,200.00 | 0.10 | 0.10 | 0.15 | -0.50 | -83.33% | 491 | 1,395 | 125.98% |
| SMCI240517C01210000 | 2024-05-03 3:59PM EDT | 1,210.00 | 0.17 | 0.00 | 0.50 | -0.43 | -71.67% | 10 | 433 | 137.89% |
| SMCI240517C01220000 | 2024-05-03 3:55PM EDT | 1,220.00 | 0.35 | 0.05 | 0.45 | -0.15 | -30.00% | 1 | 144 | 140.23% |
| SMCI240517C01230000 | 2024-05-01 3:29PM EDT | 1,230.00 | 0.15 | 0.00 | 0.45 | -1.15 | -88.46% | 9 | 125 | 141.02% |
| SMCI240517C01240000 | 2024-05-02 3:33PM EDT | 1,240.00 | 0.18 | 0.00 | 0.45 | -0.44 | -70.97% | 10 | 636 | 143.26% |
| SMCI240517C01250000 | 2024-05-03 11:49AM EDT | 1,250.00 | 0.05 | 0.00 | 0.35 | -0.45 | -90.00% | 1 | 377 | 141.80% |
| SMCI240517C01260000 | 2024-05-06 10:17AM EDT | 1,260.00 | 0.05 | 0.00 | 0.45 | -0.43 | -89.58% | 9 | 144 | 147.85% |
| SMCI240517C01270000 | 2024-05-06 9:58AM EDT | 1,270.00 | 0.10 | 0.00 | 0.35 | -0.35 | -77.78% | 1 | 38 | 146.19% |
| SMCI240517C01280000 | 2024-05-06 9:59AM EDT | 1,280.00 | 0.10 | 0.00 | 0.25 | -0.18 | -64.29% | 12 | 381 | 143.55% |
| SMCI240517C01290000 | 2024-05-03 3:39PM EDT | 1,290.00 | 0.15 | 0.00 | 0.45 | -0.15 | -50.00% | 29 | 69 | 154.39% |
| SMCI240517C01300000 | 2024-05-06 10:15AM EDT | 1,300.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 61 | 2,081 | 144.53% |
| SMCI240517C01310000 | 2024-05-06 10:09AM EDT | 1,310.00 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 2 | 168 | 149.80% |
| SMCI240517C01320000 | 2024-05-03 10:24AM EDT | 1,320.00 | 0.10 | 0.00 | 0.40 | -0.24 | -70.59% | 1 | 104 | 158.98% |
| SMCI240517C01330000 | 2024-05-03 9:41AM EDT | 1,330.00 | 0.10 | 0.00 | 0.40 | -0.40 | -80.00% | 72 | 699 | 160.94% |
| SMCI240517C01340000 | 2024-05-03 2:48PM EDT | 1,340.00 | 0.10 | 0.00 | 0.40 | -0.25 | -71.43% | 21 | 409 | 163.09% |
| SMCI240517C01350000 | 2024-05-03 9:59AM EDT | 1,350.00 | 0.08 | 0.00 | 0.10 | -0.27 | -77.14% | 36 | 772 | 145.31% |
| SMCI240517C01360000 | 2024-05-03 12:34PM EDT | 1,360.00 | 0.05 | 0.05 | 0.30 | -0.25 | -83.33% | 28 | 298 | 164.84% |
| SMCI240517C01370000 | 2024-05-01 9:58AM EDT | 1,370.00 | 0.16 | 0.00 | 0.40 | -0.44 | -73.33% | 3 | 12 | 169.14% |
| SMCI240517C01380000 | 2024-05-06 9:58AM EDT | 1,380.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 117 | 142.97% |
| SMCI240517C01390000 | 2024-05-03 1:45PM EDT | 1,390.00 | 0.35 | 0.00 | 0.40 | +0.10 | +40.00% | 1 | 26 | 173.05% |
| SMCI240517C01400000 | 2024-05-06 10:08AM EDT | 1,400.00 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 13 | 521 | 154.69% |
| SMCI240517C01410000 | 2024-05-03 1:13PM EDT | 1,410.00 | 0.10 | 0.00 | 1.35 | -0.15 | -60.00% | 1 | 174 | 202.25% |
| SMCI240517C01420000 | 2024-05-03 3:32PM EDT | 1,420.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 10 | 82 | 178.91% |
| SMCI240517C01430000 | 2024-05-03 2:13PM EDT | 1,430.00 | 0.06 | 0.00 | 0.40 | -0.14 | -70.00% | 16 | 28 | 180.86% |
| SMCI240517C01440000 | 2024-05-01 2:16PM EDT | 1,440.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 2 | 65 | 166.80% |
| SMCI240517C01450000 | 2024-05-02 3:51PM EDT | 1,450.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1 | 44 | 154.69% |
| SMCI240517C01460000 | 2024-05-02 3:44PM EDT | 1,460.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 91 | 186.43% |
| SMCI240517C01470000 | 2024-05-01 2:59PM EDT | 1,470.00 | 0.20 | 0.00 | 0.40 | -0.10 | -33.33% | 105 | 117 | 188.28% |
| SMCI240517C01480000 | 2024-04-30 2:06PM EDT | 1,480.00 | 0.05 | 0.00 | 0.40 | -3.15 | -98.44% | 1 | 140 | 190.04% |
| SMCI240517C01490000 | 2024-05-06 10:13AM EDT | 1,490.00 | 0.05 | 0.00 | 0.05 | -2.70 | -98.18% | 1 | 123 | 160.94% |
| SMCI240517C01500000 | 2024-05-06 10:27AM EDT | 1,500.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 769 | 162.50% |
| SMCI240517C01510000 | 2024-05-02 12:07PM EDT | 1,510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 59 | 164.06% |
| SMCI240517C01520000 | 2024-05-01 2:34PM EDT | 1,520.00 | 0.07 | 0.00 | 0.05 | -0.21 | -75.00% | 2 | 26 | 165.63% |
| SMCI240517C01530000 | 2024-05-01 9:33AM EDT | 1,530.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 199.02% |
| SMCI240517C01540000 | 2024-05-02 2:36PM EDT | 1,540.00 | 0.10 | 0.00 | 0.40 | -0.05 | -33.33% | 1 | 57 | 200.78% |
| SMCI240517C01550000 | 2024-05-01 2:39PM EDT | 1,550.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 170.31% |
| SMCI240517C01560000 | 2024-04-29 1:59PM EDT | 1,560.00 | 2.71 | 0.00 | 0.20 | 0.00 | - | 1 | 221 | 191.80% |
| SMCI240517C01570000 | 2024-05-01 3:57PM EDT | 1,570.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 205.86% |
| SMCI240517C01580000 | 2024-05-01 3:40PM EDT | 1,580.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 7 | 122 | 198.83% |
| SMCI240517C01600000 | 2024-05-06 10:19AM EDT | 1,600.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 506 | 177.34% |
| SMCI240517C01610000 | 2024-05-01 2:27PM EDT | 1,610.00 | 0.08 | 0.00 | 0.40 | +0.03 | +60.00% | 2 | 32 | 212.50% |
| SMCI240517C01620000 | 2024-04-29 12:30PM EDT | 1,620.00 | 0.05 | 0.00 | 0.40 | -1.60 | -96.97% | 6 | 116 | 214.26% |
| SMCI240517C01630000 | 2024-04-24 11:32AM EDT | 1,630.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 4 | 28 | 215.82% |
| SMCI240517C01640000 | 2024-05-03 3:00PM EDT | 1,640.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 47 | 33 | 217.38% |
| SMCI240517C01650000 | 2024-05-03 10:07AM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 184.38% |
| SMCI240517C01660000 | 2024-05-01 10:11AM EDT | 1,660.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 9 | 53 | 211.33% |
| SMCI240517C01670000 | 2024-04-30 10:56AM EDT | 1,670.00 | 2.05 | 0.00 | 0.20 | 0.00 | - | 5 | 112 | 208.79% |
| SMCI240517C01680000 | 2024-05-01 11:18AM EDT | 1,680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 189.06% |
| SMCI240517C01690000 | 2024-05-01 10:14AM EDT | 1,690.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 216.02% |
| SMCI240517C01700000 | 2024-05-06 9:59AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 345 | 191.41% |
| SMCI240517C01710000 | 2024-05-03 3:28PM EDT | 1,710.00 | 0.02 | 0.00 | 0.40 | -0.04 | -66.67% | 107 | 44 | 228.32% |
| SMCI240517C01720000 | 2024-05-02 11:09AM EDT | 1,720.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 220.31% |
| SMCI240517C01730000 | 2024-04-30 3:41PM EDT | 1,730.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 6 | 78 | 217.58% |
| SMCI240517C01740000 | 2024-05-03 11:42AM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 127 | 196.88% |
| SMCI240517C01750000 | 2024-05-06 10:27AM EDT | 1,750.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 1 | 204 | 198.44% |
| SMCI240517C01760000 | 2024-04-25 2:00PM EDT | 1,760.00 | 0.11 | 0.00 | 0.25 | -0.70 | -86.42% | 1 | 43 | 226.17% |
| SMCI240517C01770000 | 2024-05-02 2:22PM EDT | 1,770.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 38 | 40 | 217.97% |
| SMCI240517C01780000 | 2024-05-06 10:03AM EDT | 1,780.00 | 0.05 | 0.00 | 0.10 | -0.85 | -94.44% | 2 | 6 | 212.50% |
| SMCI240517C01790000 | 2024-04-30 1:41PM EDT | 1,790.00 | 0.01 | 0.00 | 0.05 | -1.19 | -99.17% | 1 | 24 | 203.13% |
| SMCI240517C01800000 | 2024-05-06 10:08AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 370 | 204.69% |
| SMCI240517C01810000 | 2024-05-01 1:08PM EDT | 1,810.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 206.25% |
| SMCI240517C01820000 | 2024-04-30 2:22PM EDT | 1,820.00 | 1.35 | 0.00 | 0.05 | 0.00 | - | 27 | 35 | 207.03% |
| SMCI240517C01830000 | 2024-05-01 3:10PM EDT | 1,830.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 226 | 207.81% |
| SMCI240517C01840000 | 2024-05-06 10:21AM EDT | 1,840.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 1,135 | 209.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00120000 | 2024-04-19 3:25PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 85 | 496.88% |
| SMCI240517P00125000 | 2024-04-22 10:22AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 277 | 484.38% |
| SMCI240517P00130000 | 2024-03-26 2:25PM EDT | 130.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 30 | 88 | 588.28% |
| SMCI240517P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 570.31% |
| SMCI240517P00140000 | 2024-02-21 11:51AM EDT | 140.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 558.59% |
| SMCI240517P00145000 | 2024-03-19 9:51AM EDT | 145.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 11 | 591.41% |
| SMCI240517P00150000 | 2024-04-26 10:16AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 437.50% |
| SMCI240517P00155000 | 2024-03-28 11:51AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 97 | 453.13% |
| SMCI240517P00160000 | 2024-04-30 10:51AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 421.88% |
| SMCI240517P00165000 | 2024-03-14 10:25AM EDT | 165.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 26 | 606.45% |
| SMCI240517P00170000 | 2024-03-26 10:50AM EDT | 170.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 50 | 236 | 536.72% |
| SMCI240517P00175000 | 2024-03-20 11:29AM EDT | 175.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 5 | 35 | 538.48% |
| SMCI240517P00180000 | 2024-05-02 10:07AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 250 | 390.63% |
| SMCI240517P00185000 | 2024-03-20 10:59AM EDT | 185.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 3 | 135 | 498.44% |
| SMCI240517P00190000 | 2024-04-15 10:27AM EDT | 190.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 464 | 376.56% |
| SMCI240517P00195000 | 2024-04-22 12:07PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 368.75% |
| SMCI240517P00200000 | 2024-05-02 1:38PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 685 | 362.50% |
| SMCI240517P00210000 | 2024-05-03 10:03AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 164 | 350.00% |
| SMCI240517P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 82 | 339.06% |
| SMCI240517P00230000 | 2024-05-02 1:38PM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 215 | 328.13% |
| SMCI240517P00240000 | 2024-05-01 11:36AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 233 | 315.63% |
| SMCI240517P00250000 | 2024-05-03 9:49AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 515 | 306.25% |
| SMCI240517P00260000 | 2024-05-01 9:33AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 296.88% |
| SMCI240517P00270000 | 2024-05-03 3:16PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 174 | 285.94% |
| SMCI240517P00280000 | 2024-05-01 10:59AM EDT | 280.00 | 0.13 | 0.00 | 0.40 | +0.02 | +18.18% | 1 | 394 | 333.20% |
| SMCI240517P00290000 | 2024-04-29 10:27AM EDT | 290.00 | 0.24 | 0.00 | 0.15 | -0.04 | -14.29% | 1 | 81 | 293.75% |
| SMCI240517P00300000 | 2024-05-06 9:51AM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 637 | 259.38% |
| SMCI240517P00310000 | 2024-05-03 10:43AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 172 | 265.63% |
| SMCI240517P00320000 | 2024-05-01 12:14PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 20 | 335 | 266.41% |
| SMCI240517P00330000 | 2024-05-06 9:35AM EDT | 330.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 194 | 257.81% |
| SMCI240517P00340000 | 2024-04-26 11:53AM EDT | 340.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 4 | 58 | 274.22% |
| SMCI240517P00350000 | 2024-05-01 10:35AM EDT | 350.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 2 | 230 | 241.41% |
| SMCI240517P00360000 | 2024-05-01 10:08AM EDT | 360.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 92 | 249.61% |
| SMCI240517P00370000 | 2024-04-29 2:36PM EDT | 370.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 49 | 248.63% |
| SMCI240517P00380000 | 2024-05-03 3:36PM EDT | 380.00 | 0.05 | 0.00 | 1.30 | -0.10 | -66.67% | 1 | 185 | 276.17% |
| SMCI240517P00390000 | 2024-05-06 10:24AM EDT | 390.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 200 | 217.19% |
| SMCI240517P00400000 | 2024-05-06 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 4 | 570 | 204.30% |
| SMCI240517P00410000 | 2024-05-03 2:14PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 1 | 85 | 190.63% |
| SMCI240517P00420000 | 2024-05-01 1:00PM EDT | 420.00 | 0.05 | 0.00 | 0.20 | -0.40 | -88.89% | 1 | 140 | 196.09% |
| SMCI240517P00430000 | 2024-05-03 1:35PM EDT | 430.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 1 | 58 | 189.06% |
| SMCI240517P00440000 | 2024-05-03 11:11AM EDT | 440.00 | 0.06 | 0.00 | 0.20 | -0.28 | -82.35% | 5 | 115 | 182.81% |
| SMCI240517P00450000 | 2024-05-06 9:37AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 4 | 919 | 156.25% |
| SMCI240517P00460000 | 2024-05-06 10:08AM EDT | 460.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 26 | 142 | 165.23% |
| SMCI240517P00470000 | 2024-05-06 10:19AM EDT | 470.00 | 0.13 | 0.00 | 0.05 | -0.12 | -48.00% | 10 | 722 | 144.53% |
| SMCI240517P00480000 | 2024-05-03 12:48PM EDT | 480.00 | 0.10 | 0.05 | 0.40 | -0.43 | -81.13% | 4 | 366 | 171.68% |
| SMCI240517P00490000 | 2024-05-06 9:35AM EDT | 490.00 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 5 | 133 | 158.20% |
| SMCI240517P00500000 | 2024-05-06 10:25AM EDT | 500.00 | 0.15 | 0.05 | 0.25 | -0.30 | -66.67% | 51 | 3,705 | 152.15% |
| SMCI240517P00510000 | 2024-05-03 3:10PM EDT | 510.00 | 0.15 | 0.05 | 0.45 | -0.45 | -75.00% | 10 | 357 | 154.88% |
| SMCI240517P00520000 | 2024-05-03 2:48PM EDT | 520.00 | 0.25 | 0.00 | 0.95 | -0.45 | -64.29% | 1 | 311 | 161.04% |
| SMCI240517P00530000 | 2024-05-03 3:58PM EDT | 530.00 | 0.30 | 0.05 | 0.45 | -0.30 | -50.00% | 4 | 146 | 142.68% |
| SMCI240517P00540000 | 2024-05-06 9:51AM EDT | 540.00 | 0.25 | 0.05 | 0.60 | -0.42 | -62.69% | 24 | 203 | 141.21% |
| SMCI240517P00550000 | 2024-05-06 9:46AM EDT | 550.00 | 0.20 | 0.20 | 0.25 | -0.50 | -71.43% | 142 | 562 | 129.30% |
| SMCI240517P00560000 | 2024-05-03 3:07PM EDT | 560.00 | 0.25 | 0.00 | 0.30 | -0.75 | -75.00% | 17 | 256 | 118.16% |
| SMCI240517P00570000 | 2024-05-03 3:59PM EDT | 570.00 | 0.35 | 0.05 | 0.35 | -0.60 | -63.16% | 4 | 220 | 116.41% |
| SMCI240517P00580000 | 2024-05-03 3:38PM EDT | 580.00 | 0.31 | 0.30 | 0.35 | -0.69 | -69.00% | 125 | 428 | 117.87% |
| SMCI240517P00590000 | 2024-05-06 9:59AM EDT | 590.00 | 0.40 | 0.25 | 0.50 | -0.75 | -65.22% | 15 | 292 | 114.31% |
| SMCI240517P00600000 | 2024-05-06 10:22AM EDT | 600.00 | 0.50 | 0.40 | 0.50 | -0.95 | -65.52% | 354 | 2,491 | 111.38% |
| SMCI240517P00610000 | 2024-05-06 10:09AM EDT | 610.00 | 0.55 | 0.40 | 0.60 | -1.05 | -65.62% | 62 | 364 | 107.28% |
| SMCI240517P00620000 | 2024-05-06 9:53AM EDT | 620.00 | 0.60 | 0.45 | 0.75 | -1.50 | -71.43% | 199 | 1,354 | 104.35% |
| SMCI240517P00630000 | 2024-05-06 10:07AM EDT | 630.00 | 0.70 | 0.60 | 0.85 | -1.75 | -71.43% | 25 | 451 | 101.51% |
| SMCI240517P00640000 | 2024-05-06 10:08AM EDT | 640.00 | 0.75 | 0.65 | 0.95 | -2.44 | -76.49% | 97 | 409 | 97.22% |
| SMCI240517P00650000 | 2024-05-06 10:25AM EDT | 650.00 | 0.90 | 0.85 | 1.05 | -2.60 | -74.29% | 280 | 952 | 94.09% |
| SMCI240517P00660000 | 2024-05-06 10:26AM EDT | 660.00 | 1.05 | 0.90 | 1.25 | -3.28 | -75.75% | 44 | 257 | 90.11% |
| SMCI240517P00670000 | 2024-05-06 10:20AM EDT | 670.00 | 1.30 | 1.10 | 1.35 | -3.80 | -74.51% | 61 | 416 | 86.21% |
| SMCI240517P00680000 | 2024-05-06 10:18AM EDT | 680.00 | 1.55 | 1.40 | 1.65 | -4.95 | -76.15% | 98 | 394 | 83.69% |
| SMCI240517P00690000 | 2024-05-06 10:27AM EDT | 690.00 | 1.84 | 1.75 | 1.90 | -6.03 | -76.62% | 86 | 345 | 80.49% |
| SMCI240517P00700000 | 2024-05-06 10:27AM EDT | 700.00 | 2.35 | 2.20 | 2.40 | -7.08 | -75.08% | 880 | 1,825 | 78.17% |
| SMCI240517P00705000 | 2024-05-03 3:30PM EDT | 705.00 | 2.55 | 2.40 | 2.70 | -8.35 | -76.61% | 91 | 173 | 76.79% |
| SMCI240517P00710000 | 2024-05-06 10:09AM EDT | 710.00 | 3.00 | 2.80 | 3.00 | -8.98 | -74.96% | 179 | 386 | 75.89% |
| SMCI240517P00715000 | 2024-05-06 10:26AM EDT | 715.00 | 3.20 | 3.10 | 3.40 | -10.35 | -76.38% | 59 | 149 | 74.72% |
| SMCI240517P00720000 | 2024-05-06 10:26AM EDT | 720.00 | 3.60 | 3.50 | 3.80 | -10.50 | -74.47% | 350 | 483 | 73.58% |
| SMCI240517P00725000 | 2024-05-06 10:27AM EDT | 725.00 | 4.20 | 4.00 | 4.40 | -11.40 | -73.08% | 289 | 337 | 73.01% |
| SMCI240517P00730000 | 2024-05-06 10:21AM EDT | 730.00 | 4.60 | 4.60 | 5.00 | -12.10 | -72.46% | 168 | 393 | 72.33% |
| SMCI240517P00735000 | 2024-05-06 10:22AM EDT | 735.00 | 5.45 | 5.30 | 5.70 | -12.45 | -69.55% | 180 | 214 | 71.78% |
| SMCI240517P00740000 | 2024-05-06 10:22AM EDT | 740.00 | 6.00 | 6.00 | 6.40 | -14.18 | -70.27% | 331 | 592 | 70.87% |
| SMCI240517P00745000 | 2024-05-06 10:27AM EDT | 745.00 | 6.98 | 6.90 | 7.40 | -17.32 | -71.28% | 138 | 199 | 70.64% |
| SMCI240517P00750000 | 2024-05-06 10:27AM EDT | 750.00 | 8.00 | 7.90 | 8.40 | -15.10 | -65.37% | 2,010 | 1,354 | 70.18% |
| SMCI240517P00755000 | 2024-05-06 10:13AM EDT | 755.00 | 9.20 | 9.10 | 9.70 | -19.00 | -67.38% | 131 | 107 | 70.22% |
| SMCI240517P00760000 | 2024-05-06 10:25AM EDT | 760.00 | 10.30 | 10.30 | 11.00 | -17.30 | -62.68% | 548 | 500 | 69.82% |
| SMCI240517P00765000 | 2024-05-06 10:27AM EDT | 765.00 | 12.00 | 11.60 | 12.40 | -17.80 | -59.73% | 150 | 145 | 69.34% |
| SMCI240517P00767500 | 2024-05-10 3:30PM EDT | 767.50 | 12.10 | 12.40 | 13.20 | -1.30 | -9.70% | 153 | 140 | 69.34% |
| SMCI240517P00770000 | 2024-05-06 9:55AM EDT | 770.00 | 13.60 | 13.60 | 13.90 | -18.70 | -57.89% | 404 | 415 | 69.68% |
| SMCI240517P00775000 | 2024-05-06 10:18AM EDT | 775.00 | 15.50 | 15.30 | 15.60 | -18.62 | -54.57% | 388 | 355 | 69.43% |
| SMCI240517P00780000 | 2024-05-06 10:25AM EDT | 780.00 | 16.90 | 17.20 | 17.50 | -20.50 | -54.81% | 499 | 799 | 69.33% |
| SMCI240517P00785000 | 2024-05-06 10:25AM EDT | 785.00 | 18.70 | 19.00 | 19.70 | -20.60 | -52.42% | 255 | 276 | 69.09% |
| SMCI240517P00790000 | 2024-05-06 10:12AM EDT | 790.00 | 21.50 | 21.10 | 21.80 | -19.90 | -48.07% | 514 | 350 | 68.71% |
| SMCI240517P00795000 | 2024-05-06 10:27AM EDT | 795.00 | 23.88 | 23.50 | 24.30 | -20.42 | -46.09% | 451 | 251 | 68.87% |
| SMCI240517P00800000 | 2024-05-06 10:27AM EDT | 800.00 | 26.50 | 26.10 | 26.80 | -21.67 | -44.99% | 1,863 | 1,452 | 68.87% |
| SMCI240517P00805000 | 2024-05-06 10:28AM EDT | 805.00 | 29.21 | 28.70 | 29.60 | -22.27 | -43.26% | 171 | 205 | 68.86% |
| SMCI240517P00810000 | 2024-05-06 10:25AM EDT | 810.00 | 32.20 | 31.30 | 32.40 | -21.90 | -40.48% | 294 | 357 | 68.44% |
| SMCI240517P00815000 | 2024-05-06 10:22AM EDT | 815.00 | 34.00 | 32.50 | 36.10 | -26.50 | -43.80% | 179 | 158 | 66.91% |
| SMCI240517P00820000 | 2024-05-03 1:14PM EDT | 820.00 | 38.25 | 37.40 | 39.10 | -21.71 | -36.21% | 590 | 421 | 69.10% |
| SMCI240517P00825000 | 2024-05-06 9:57AM EDT | 825.00 | 41.76 | 40.40 | 43.90 | -20.34 | -32.75% | 374 | 191 | 70.86% |
| SMCI240517P00830000 | 2024-05-06 10:08AM EDT | 830.00 | 44.50 | 43.80 | 46.00 | -22.80 | -33.88% | 236 | 379 | 68.92% |
| SMCI240517P00835000 | 2024-05-06 10:06AM EDT | 835.00 | 47.73 | 47.20 | 51.00 | -21.27 | -30.83% | 43 | 44 | 70.88% |
| SMCI240517P00840000 | 2024-05-06 10:25AM EDT | 840.00 | 51.00 | 49.80 | 55.60 | -23.20 | -31.27% | 98 | 240 | 70.71% |
| SMCI240517P00845000 | 2024-05-06 10:10AM EDT | 845.00 | 55.35 | 54.20 | 59.80 | -67.85 | -55.07% | 5 | 53 | 72.43% |
| SMCI240517P00850000 | 2024-05-06 10:09AM EDT | 850.00 | 60.00 | 57.40 | 63.00 | -22.50 | -27.27% | 61 | 323 | 70.17% |
| SMCI240517P00855000 | 2024-05-03 12:42PM EDT | 855.00 | 61.65 | 61.10 | 65.70 | -21.95 | -26.26% | 4 | 82 | 67.21% |
| SMCI240517P00860000 | 2024-05-03 11:46AM EDT | 860.00 | 67.52 | 65.50 | 71.80 | -23.78 | -26.05% | 12 | 178 | 71.57% |
| SMCI240517P00865000 | 2024-05-03 9:37AM EDT | 865.00 | 71.80 | 70.30 | 74.40 | -23.97 | -25.03% | 2 | 39 | 69.67% |
| SMCI240517P00870000 | 2024-05-03 10:18AM EDT | 870.00 | 78.78 | 74.90 | 79.40 | -19.42 | -19.78% | 28 | 281 | 71.99% |
| SMCI240517P00875000 | 2024-05-03 12:56PM EDT | 875.00 | 79.10 | 79.60 | 82.90 | -23.37 | -22.81% | 4 | 30 | 70.98% |
| SMCI240517P00880000 | 2024-05-02 2:28PM EDT | 880.00 | 86.00 | 84.30 | 87.80 | -60.00 | -41.10% | 22 | 243 | 72.96% |
| SMCI240517P00885000 | 2024-05-03 9:55AM EDT | 885.00 | 90.50 | 88.60 | 92.60 | -12.60 | -12.22% | 2 | 46 | 73.55% |
| SMCI240517P00890000 | 2024-05-03 9:58AM EDT | 890.00 | 93.35 | 92.80 | 97.60 | -12.60 | -11.89% | 1 | 190 | 74.17% |
| SMCI240517P00895000 | 2024-05-03 10:58AM EDT | 895.00 | 98.76 | 97.60 | 102.60 | -22.34 | -18.45% | 4 | 52 | 76.29% |
| SMCI240517P00900000 | 2024-05-03 3:03PM EDT | 900.00 | 101.98 | 101.90 | 106.20 | -23.37 | -18.64% | 19 | 372 | 72.31% |
| SMCI240517P00910000 | 2024-05-03 3:47PM EDT | 910.00 | 113.95 | 109.60 | 117.60 | -19.80 | -14.80% | 4 | 228 | 73.88% |
| SMCI240517P00920000 | 2024-05-03 10:01AM EDT | 920.00 | 115.20 | 120.20 | 127.30 | -24.80 | -17.71% | 5 | 127 | 79.75% |
| SMCI240517P00930000 | 2024-05-03 2:57PM EDT | 930.00 | 125.30 | 129.00 | 135.90 | -26.35 | -17.38% | 2 | 119 | 71.19% |
| SMCI240517P00940000 | 2024-05-03 9:57AM EDT | 940.00 | 136.10 | 138.60 | 145.50 | -14.99 | -9.92% | 1 | 324 | 68.80% |
| SMCI240517P00950000 | 2024-05-06 10:25AM EDT | 950.00 | 152.31 | 149.70 | 156.00 | -19.14 | -11.16% | 1 | 360 | 84.30% |
| SMCI240517P00960000 | 2024-05-03 3:40PM EDT | 960.00 | 161.51 | 158.10 | 165.00 | -18.67 | -10.36% | 2 | 132 | 57.03% |
| SMCI240517P00970000 | 2024-05-03 3:40PM EDT | 970.00 | 163.50 | 168.70 | 175.80 | -25.29 | -13.40% | 20 | 90 | 83.55% |
| SMCI240517P00980000 | 2024-05-06 9:31AM EDT | 980.00 | 174.80 | 178.40 | 185.60 | -14.82 | -7.82% | 24 | 70 | 82.03% |
| SMCI240517P00990000 | 2024-05-06 10:09AM EDT | 990.00 | 185.04 | 189.30 | 194.50 | -14.13 | -7.09% | 2 | 171 | 82.86% |
| SMCI240517P01000000 | 2024-05-03 12:05PM EDT | 1,000.00 | 201.69 | 198.40 | 205.30 | -13.31 | -6.19% | 4 | 656 | 84.62% |
| SMCI240517P01010000 | 2024-05-06 10:07AM EDT | 1,010.00 | 186.90 | 207.50 | 214.50 | -42.33 | -18.47% | 1 | 66 | 124.98% |
| SMCI240517P01020000 | 2024-05-06 10:07AM EDT | 1,020.00 | 216.83 | 218.70 | 225.90 | -46.77 | -17.74% | 3 | 82 | 102.10% |
| SMCI240517P01030000 | 2024-05-01 3:55PM EDT | 1,030.00 | 230.00 | 227.60 | 234.60 | -61.52 | -21.10% | 1 | 70 | 133.81% |
| SMCI240517P01040000 | 2024-05-02 11:53AM EDT | 1,040.00 | 202.00 | 237.30 | 248.90 | -104.67 | -34.13% | 2 | 40 | 121.61% |
| SMCI240517P01050000 | 2024-05-03 9:33AM EDT | 1,050.00 | 251.21 | 249.40 | 253.80 | -24.59 | -8.92% | 1 | 49 | 86.91% |
| SMCI240517P01060000 | 2024-05-03 2:51PM EDT | 1,060.00 | 233.64 | 253.40 | 268.40 | -44.78 | -16.08% | 1 | 47 | 173.51% |
| SMCI240517P01070000 | 2024-05-01 10:11AM EDT | 1,070.00 | 270.32 | 264.60 | 275.20 | -78.10 | -22.42% | 1 | 36 | 154.46% |
| SMCI240517P01080000 | 2024-05-01 10:11AM EDT | 1,080.00 | 278.80 | 273.20 | 287.80 | -79.52 | -22.19% | 2 | 29 | 177.81% |
| SMCI240517P01090000 | 2024-05-01 3:32PM EDT | 1,090.00 | 282.44 | 284.70 | 295.40 | -59.88 | -17.49% | 2 | 47 | 163.62% |
| SMCI240517P01100000 | 2024-05-02 10:01AM EDT | 1,100.00 | 262.00 | 294.00 | 308.30 | -126.50 | -32.56% | 1 | 31 | 189.00% |
| SMCI240517P01110000 | 2024-05-02 9:33AM EDT | 1,110.00 | 288.87 | 303.00 | 317.20 | -63.73 | -18.07% | 5 | 2 | 185.25% |
| SMCI240517P01120000 | 2024-04-19 3:56PM EDT | 1,120.00 | 290.60 | 314.20 | 324.60 | -119.68 | -29.17% | 2 | 1 | 166.80% |
| SMCI240517P01130000 | 2024-05-02 10:44AM EDT | 1,130.00 | 407.12 | 324.30 | 335.20 | 0.00 | - | 3 | 0 | 176.10% |
| SMCI240517P01140000 | 2024-05-02 10:44AM EDT | 1,140.00 | 417.03 | 334.40 | 346.40 | 0.00 | - | 3 | 7 | 190.04% |
| SMCI240517P01150000 | 2024-05-03 3:56PM EDT | 1,150.00 | 324.00 | 342.90 | 357.40 | -39.50 | -10.87% | 2 | 0 | 201.37% |
| SMCI240517P01160000 | 2024-04-23 10:08AM EDT | 1,160.00 | 396.60 | 353.80 | 367.50 | 0.00 | - | 1 | 5 | 205.66% |
| SMCI240517P01170000 | 2024-04-18 3:13PM EDT | 1,170.00 | 261.00 | 364.20 | 377.00 | 0.00 | - | 1 | 1 | 205.32% |
| SMCI240517P01180000 | 2024-05-02 9:40AM EDT | 1,180.00 | 438.13 | 373.10 | 385.80 | 0.00 | - | 1 | 0 | 198.54% |
| SMCI240517P01190000 | 2024-04-15 1:40PM EDT | 1,190.00 | 362.40 | 383.80 | 397.40 | +50.65 | +16.25% | 9 | 2 | 215.28% |
| SMCI240517P01200000 | 2024-05-06 9:58AM EDT | 1,200.00 | 374.70 | 394.30 | 406.10 | -42.79 | -10.25% | 4 | 8 | 207.79% |
| SMCI240517P01210000 | 2024-05-01 3:22PM EDT | 1,210.00 | 458.50 | 404.20 | 418.10 | 0.00 | - | 1 | 0 | 227.34% |
| SMCI240517P01220000 | 2024-05-01 3:21PM EDT | 1,220.00 | 463.10 | 413.30 | 428.80 | 0.00 | - | 31 | 0 | 235.79% |
| SMCI240517P01230000 | 2024-05-01 3:21PM EDT | 1,230.00 | 473.10 | 423.30 | 438.30 | 0.00 | - | 35 | 0 | 235.47% |
| SMCI240517P01240000 | 2024-05-01 3:22PM EDT | 1,240.00 | 487.80 | 433.40 | 446.40 | 0.00 | - | 2 | 0 | 223.19% |
| SMCI240517P01250000 | 2024-05-02 11:50AM EDT | 1,250.00 | 427.75 | 443.70 | 456.50 | -91.35 | -17.60% | 2 | 0 | 227.20% |
| SMCI240517P01260000 | 2024-05-01 3:22PM EDT | 1,260.00 | 499.90 | 456.80 | 465.60 | 0.00 | - | 17 | 0 | 221.70% |
| SMCI240517P01270000 | 2024-04-19 9:37AM EDT | 1,270.00 | 420.00 | 464.20 | 474.70 | 0.00 | - | 2 | 0 | 214.84% |
| SMCI240517P01280000 | 2024-05-01 3:22PM EDT | 1,280.00 | 515.90 | 473.70 | 485.80 | 0.00 | - | 25 | 0 | 229.61% |
| SMCI240517P01290000 | 2024-05-01 3:22PM EDT | 1,290.00 | 526.01 | 486.70 | 496.50 | 0.00 | - | 23 | 0 | 142.77% |
| SMCI240517P01300000 | 2024-05-03 11:43AM EDT | 1,300.00 | 501.39 | 492.90 | 505.50 | -19.85 | -3.81% | 7 | 1 | 232.31% |
| SMCI240517P01310000 | 2024-04-16 11:59AM EDT | 1,310.00 | 406.90 | 506.60 | 514.80 | 0.00 | - | 4 | 0 | 227.25% |
| SMCI240517P01320000 | 2024-04-16 11:59AM EDT | 1,320.00 | 416.30 | 514.00 | 526.30 | 0.00 | - | 1 | 0 | 246.08% |
| SMCI240517P01340000 | 2024-05-01 3:19PM EDT | 1,340.00 | 580.00 | 534.30 | 546.10 | 0.00 | - | 120 | 0 | 249.73% |
| SMCI240517P01360000 | 2024-05-01 3:38PM EDT | 1,360.00 | 609.30 | 552.80 | 564.70 | 0.00 | - | 10 | 0 | 239.43% |
| SMCI240517P01380000 | 2024-03-05 11:21AM EDT | 1,380.00 | 453.50 | 398.10 | 407.90 | 0.00 | - | 5 | 18 | 0.00% |
| SMCI240517P01390000 | 2024-04-11 12:56PM EDT | 1,390.00 | 458.50 | 586.70 | 596.40 | 0.00 | - | - | 0 | 153.13% |
| SMCI240517P01400000 | 2024-05-03 11:46AM EDT | 1,400.00 | 600.86 | 592.80 | 606.80 | -15.56 | -2.52% | 8 | 0 | 272.88% |
| SMCI240517P01420000 | 2024-04-08 2:24PM EDT | 1,420.00 | 500.30 | 589.70 | 600.30 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240517P01440000 | 2024-04-29 9:42AM EDT | 1,440.00 | 604.40 | 634.30 | 648.70 | 0.00 | - | 1 | 0 | 125.00% |
| SMCI240517P01460000 | 2024-04-10 10:29AM EDT | 1,460.00 | 563.00 | 653.30 | 666.20 | 0.00 | - | 5 | 0 | 282.17% |
| SMCI240517P01480000 | 2024-04-17 9:38AM EDT | 1,480.00 | 479.20 | 676.60 | 687.80 | 0.00 | - | 4 | 0 | 217.77% |
| SMCI240517P01500000 | 2024-05-06 9:59AM EDT | 1,500.00 | 673.46 | 693.00 | 706.60 | -48.54 | -6.72% | 8 | 0 | 296.14% |
| SMCI240517P01520000 | 2024-04-19 9:36AM EDT | 1,520.00 | 656.00 | 716.60 | 727.00 | 0.00 | - | 1 | 0 | 205.57% |
| SMCI240517P01540000 | 2024-03-25 12:09PM EDT | 1,540.00 | 526.20 | 779.60 | 789.40 | 0.00 | - | 2 | 0 | 505.97% |
| SMCI240517P01560000 | 2024-03-08 11:30AM EDT | 1,560.00 | 445.50 | 610.70 | 623.10 | 0.00 | - | 10 | 8 | 0.00% |
| SMCI240517P01580000 | 2024-05-01 3:57PM EDT | 1,580.00 | 840.20 | 773.20 | 787.70 | 0.00 | - | 5 | 0 | 325.93% |
| SMCI240517P01600000 | 2024-05-01 3:57PM EDT | 1,600.00 | 860.23 | 797.00 | 807.30 | 0.00 | - | 1 | 0 | 238.67% |
| SMCI240517P01610000 | 2024-03-08 11:21AM EDT | 1,610.00 | 488.20 | 659.10 | 671.90 | 0.00 | - | 3 | 3 | 0.00% |
| SMCI240517P01640000 | 2024-03-27 1:23PM EDT | 1,640.00 | 655.89 | 779.90 | 785.70 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240517P01660000 | 2024-05-01 9:31AM EDT | 1,660.00 | 902.00 | 853.20 | 866.70 | 0.00 | - | - | 0 | 333.26% |
| SMCI240517P01680000 | 2024-03-08 10:30AM EDT | 1,680.00 | 555.10 | 727.30 | 740.20 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240517P01690000 | 2024-03-05 10:35AM EDT | 1,690.00 | 707.80 | 667.70 | 682.30 | 0.00 | - | - | 8 | 0.00% |
| SMCI240517P01700000 | 2024-03-27 2:53PM EDT | 1,700.00 | 696.18 | 835.60 | 847.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240517P01740000 | 2024-03-22 11:48AM EDT | 1,740.00 | 771.45 | 1,016.60 | 1,033.90 | 0.00 | - | 2 | 0 | 699.82% |
| SMCI240517P01800000 | 2024-04-18 9:38AM EDT | 1,800.00 | 874.50 | 993.40 | 1,008.20 | 0.00 | - | - | 0 | 377.39% |
| SMCI240517P01840000 | 2024-03-27 1:23PM EDT | 1,840.00 | 848.06 | 974.20 | 986.40 | 0.00 | - | 2 | 0 | 0.00% |
