La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 926,86 +181,00 (+0,29 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00430000 | 2024-05-23 9:54AM EDT | 430.00 | 502.27 | 406.80 | 422.50 | 0.00 | - | - | 1 | 127.54% |
| SMCI240628C00440000 | 2024-05-23 9:54AM EDT | 440.00 | 492.37 | 397.10 | 413.40 | 0.00 | - | - | 1 | 152.64% |
| SMCI240628C00470000 | 2024-06-06 10:35AM EDT | 470.00 | 302.00 | 370.00 | 381.90 | 0.00 | - | - | 2 | 152.91% |
| SMCI240628C00560000 | 2024-06-14 11:35AM EDT | 560.00 | 279.00 | 280.50 | 293.20 | -20.00 | -6.69% | 1 | 0 | 121.70% |
| SMCI240628C00580000 | 2024-06-13 10:45AM EDT | 580.00 | 249.75 | 260.60 | 274.80 | 0.00 | - | 1 | 2 | 119.80% |
| SMCI240628C00590000 | 2024-06-03 10:51AM EDT | 590.00 | 182.75 | 247.60 | 263.50 | 0.00 | - | 1 | 1 | 94.12% |
| SMCI240628C00600000 | 2024-06-07 12:07PM EDT | 600.00 | 178.85 | 240.90 | 253.50 | 0.00 | - | 2 | 3 | 106.96% |
| SMCI240628C00610000 | 2024-06-07 12:07PM EDT | 610.00 | 169.27 | 230.90 | 244.50 | 0.00 | - | 2 | 2 | 106.24% |
| SMCI240628C00620000 | 2024-06-13 10:24AM EDT | 620.00 | 190.43 | 218.00 | 233.00 | 0.00 | - | 1 | 1 | 82.03% |
| SMCI240628C00625000 | 2024-06-12 9:32AM EDT | 625.00 | 168.00 | 213.40 | 228.20 | 0.00 | - | - | 1 | 83.83% |
| SMCI240628C00645000 | 2024-06-10 10:36AM EDT | 645.00 | 155.50 | 197.00 | 209.00 | 0.00 | - | - | 1 | 92.82% |
| SMCI240628C00650000 | 2024-06-12 12:09PM EDT | 650.00 | 210.00 | 192.00 | 205.70 | +64.29 | +44.12% | 1 | 6 | 95.32% |
| SMCI240628C00660000 | 2024-06-10 10:39AM EDT | 660.00 | 148.00 | 182.50 | 196.00 | 0.00 | - | - | 1 | 92.83% |
| SMCI240628C00665000 | 2024-06-10 1:30PM EDT | 665.00 | 127.17 | 177.40 | 189.40 | 0.00 | - | - | 2 | 86.39% |
| SMCI240628C00670000 | 2024-06-13 10:47AM EDT | 670.00 | 156.30 | 173.00 | 186.00 | 0.00 | - | 1 | 2 | 89.51% |
| SMCI240628C00675000 | 2024-06-13 11:39AM EDT | 675.00 | 185.00 | 168.10 | 181.70 | 0.00 | - | 1 | 2 | 89.01% |
| SMCI240628C00680000 | 2024-06-14 9:55AM EDT | 680.00 | 185.00 | 163.50 | 175.70 | +78.83 | +74.25% | 1 | 2 | 85.46% |
| SMCI240628C00685000 | 2024-06-05 3:51PM EDT | 685.00 | 129.50 | 158.40 | 170.30 | 0.00 | - | 1 | 3 | 82.15% |
| SMCI240628C00690000 | 2024-06-14 1:49PM EDT | 690.00 | 153.50 | 153.80 | 165.60 | +67.77 | +79.05% | 2 | 2 | 81.41% |
| SMCI240628C00695000 | 2024-06-10 9:30AM EDT | 695.00 | 87.06 | 149.20 | 161.00 | 0.00 | - | - | 1 | 80.79% |
| SMCI240628C00700000 | 2024-06-14 3:26PM EDT | 700.00 | 147.77 | 145.00 | 157.50 | -26.83 | -15.37% | 77 | 16 | 82.79% |
| SMCI240628C00705000 | 2024-06-10 2:03PM EDT | 705.00 | 105.00 | 140.10 | 151.80 | 0.00 | - | 1 | 1 | 79.41% |
| SMCI240628C00710000 | 2024-05-31 11:07AM EDT | 710.00 | 95.30 | 135.60 | 147.30 | 0.00 | - | 4 | 0 | 78.83% |
| SMCI240628C00715000 | 2024-06-13 2:16PM EDT | 715.00 | 167.73 | 131.20 | 142.80 | 0.00 | - | 3 | 1 | 78.30% |
| SMCI240628C00720000 | 2024-06-13 1:50PM EDT | 720.00 | 162.07 | 130.40 | 138.50 | 0.00 | - | 4 | 3 | 83.30% |
| SMCI240628C00725000 | 2024-06-13 10:31AM EDT | 725.00 | 111.93 | 126.10 | 136.00 | 0.00 | - | 3 | 7 | 85.19% |
| SMCI240628C00730000 | 2024-06-12 3:21PM EDT | 730.00 | 69.80 | 118.40 | 130.30 | 0.00 | - | 8 | 59 | 78.03% |
| SMCI240628C00735000 | 2024-06-05 12:15PM EDT | 735.00 | 93.58 | 117.90 | 126.20 | 0.00 | - | - | 1 | 82.59% |
| SMCI240628C00740000 | 2024-06-13 10:29AM EDT | 740.00 | 95.00 | 107.40 | 121.10 | 0.00 | - | 2 | 5 | 72.79% |
| SMCI240628C00745000 | 2024-06-12 12:02PM EDT | 745.00 | 67.50 | 109.40 | 119.00 | 0.00 | - | 1 | 3 | 82.46% |
| SMCI240628C00750000 | 2024-06-14 9:31AM EDT | 750.00 | 110.00 | 105.50 | 112.70 | -30.87 | -21.91% | 1 | 48 | 79.52% |
| SMCI240628C00755000 | 2024-06-13 2:23PM EDT | 755.00 | 97.82 | 98.20 | 107.90 | -38.18 | -28.07% | 1 | 15 | 74.41% |
| SMCI240628C00760000 | 2024-06-14 10:05AM EDT | 760.00 | 110.00 | 94.30 | 100.70 | -23.49 | -17.60% | 1 | 26 | 70.49% |
| SMCI240628C00765000 | 2024-06-13 2:12PM EDT | 765.00 | 123.70 | 93.80 | 100.50 | 0.00 | - | 21 | 83 | 77.82% |
| SMCI240628C00770000 | 2024-06-14 12:27PM EDT | 770.00 | 84.32 | 90.10 | 96.70 | -40.68 | -32.54% | 7 | 70 | 77.50% |
| SMCI240628C00775000 | 2024-06-14 3:33PM EDT | 775.00 | 86.70 | 86.80 | 89.60 | -31.30 | -26.53% | 1 | 58 | 74.19% |
| SMCI240628C00780000 | 2024-06-14 3:38PM EDT | 780.00 | 82.50 | 83.30 | 89.50 | -32.23 | -28.09% | 27 | 56 | 77.43% |
| SMCI240628C00785000 | 2024-06-13 1:29PM EDT | 785.00 | 100.36 | 79.40 | 82.40 | 0.00 | - | 41 | 44 | 73.45% |
| SMCI240628C00790000 | 2024-06-14 2:39PM EDT | 790.00 | 75.17 | 76.00 | 78.70 | -29.50 | -28.18% | 6 | 75 | 73.07% |
| SMCI240628C00792500 | 2024-06-13 2:36PM EDT | 792.50 | 106.00 | 74.60 | 77.10 | 0.00 | - | 6 | 26 | 73.32% |
| SMCI240628C00795000 | 2024-06-14 3:48PM EDT | 795.00 | 72.45 | 72.70 | 75.20 | -30.95 | -29.93% | 15 | 38 | 72.82% |
| SMCI240628C00797500 | 2024-06-13 10:44AM EDT | 797.50 | 63.45 | 71.20 | 74.00 | 0.00 | - | 6 | 19 | 73.27% |
| SMCI240628C00800000 | 2024-06-14 3:59PM EDT | 800.00 | 70.80 | 69.60 | 72.00 | -24.20 | -25.47% | 66 | 193 | 72.88% |
| SMCI240628C00805000 | 2024-06-14 3:10PM EDT | 805.00 | 63.30 | 66.20 | 72.10 | -22.68 | -26.38% | 5 | 226 | 75.35% |
| SMCI240628C00810000 | 2024-06-14 1:34PM EDT | 810.00 | 63.90 | 63.80 | 66.10 | -26.53 | -29.34% | 17 | 309 | 73.30% |
| SMCI240628C00815000 | 2024-06-14 11:50AM EDT | 815.00 | 53.40 | 60.20 | 66.80 | -29.96 | -35.94% | 4 | 89 | 75.73% |
| SMCI240628C00820000 | 2024-06-14 3:57PM EDT | 820.00 | 60.60 | 57.40 | 63.90 | -20.40 | -25.19% | 54 | 39 | 75.67% |
| SMCI240628C00825000 | 2024-06-14 3:38PM EDT | 825.00 | 55.25 | 55.50 | 57.50 | -21.42 | -27.94% | 32 | 48 | 73.36% |
| SMCI240628C00830000 | 2024-06-14 3:37PM EDT | 830.00 | 53.84 | 52.00 | 54.30 | -26.16 | -32.70% | 78 | 65 | 72.25% |
| SMCI240628C00835000 | 2024-06-14 3:56PM EDT | 835.00 | 50.70 | 50.20 | 52.50 | -14.30 | -22.00% | 130 | 25 | 73.48% |
| SMCI240628C00840000 | 2024-06-14 3:59PM EDT | 840.00 | 48.60 | 48.00 | 49.30 | -21.40 | -30.57% | 160 | 129 | 73.14% |
| SMCI240628C00845000 | 2024-06-14 3:58PM EDT | 845.00 | 46.00 | 45.40 | 50.80 | -24.00 | -34.29% | 187 | 36 | 76.05% |
| SMCI240628C00850000 | 2024-06-14 3:59PM EDT | 850.00 | 44.10 | 42.80 | 45.00 | -19.78 | -30.96% | 366 | 165 | 73.07% |
| SMCI240628C00855000 | 2024-06-14 3:59PM EDT | 855.00 | 41.80 | 41.20 | 46.20 | -24.70 | -37.14% | 74 | 40 | 76.26% |
| SMCI240628C00860000 | 2024-06-14 3:44PM EDT | 860.00 | 39.55 | 39.00 | 40.30 | -18.45 | -31.81% | 333 | 52 | 73.27% |
| SMCI240628C00865000 | 2024-06-14 3:57PM EDT | 865.00 | 37.35 | 36.90 | 38.70 | -24.35 | -39.47% | 68 | 50 | 73.60% |
| SMCI240628C00870000 | 2024-06-14 3:55PM EDT | 870.00 | 35.60 | 35.10 | 39.90 | -18.85 | -34.62% | 133 | 109 | 76.27% |
| SMCI240628C00875000 | 2024-06-14 3:58PM EDT | 875.00 | 33.80 | 33.30 | 34.80 | -18.44 | -35.30% | 59 | 165 | 73.82% |
| SMCI240628C00880000 | 2024-06-14 3:59PM EDT | 880.00 | 32.50 | 31.50 | 33.00 | -17.90 | -35.52% | 389 | 322 | 73.86% |
| SMCI240628C00885000 | 2024-06-14 3:58PM EDT | 885.00 | 30.60 | 29.90 | 31.40 | -21.40 | -41.15% | 72 | 141 | 74.11% |
| SMCI240628C00890000 | 2024-06-14 3:32PM EDT | 890.00 | 28.60 | 28.60 | 31.90 | -18.00 | -38.63% | 78 | 102 | 76.21% |
| SMCI240628C00895000 | 2024-06-14 2:11PM EDT | 895.00 | 26.80 | 27.20 | 28.30 | -17.80 | -39.91% | 72 | 38 | 74.74% |
| SMCI240628C00900000 | 2024-06-14 3:59PM EDT | 900.00 | 26.25 | 25.30 | 26.60 | -15.45 | -37.05% | 940 | 467 | 74.30% |
| SMCI240628C00905000 | 2024-06-14 3:34PM EDT | 905.00 | 24.50 | 24.00 | 25.50 | -19.50 | -44.32% | 109 | 88 | 74.77% |
| SMCI240628C00910000 | 2024-06-14 3:58PM EDT | 910.00 | 23.60 | 22.80 | 24.30 | -14.69 | -38.37% | 127 | 113 | 75.12% |
| SMCI240628C00915000 | 2024-06-14 11:58AM EDT | 915.00 | 18.90 | 21.60 | 22.90 | -16.47 | -46.56% | 26 | 42 | 75.20% |
| SMCI240628C00920000 | 2024-06-14 3:53PM EDT | 920.00 | 20.90 | 20.50 | 21.90 | -17.60 | -45.71% | 44 | 70 | 75.62% |
| SMCI240628C00925000 | 2024-06-14 3:40PM EDT | 925.00 | 20.10 | 19.40 | 20.90 | -15.90 | -44.17% | 118 | 161 | 75.94% |
| SMCI240628C00930000 | 2024-06-14 3:29PM EDT | 930.00 | 18.80 | 18.40 | 19.80 | -17.20 | -47.78% | 230 | 194 | 76.17% |
| SMCI240628C00935000 | 2024-06-14 3:47PM EDT | 935.00 | 17.85 | 17.50 | 18.90 | -11.45 | -39.08% | 20 | 20 | 76.58% |
| SMCI240628C00940000 | 2024-06-14 3:59PM EDT | 940.00 | 17.40 | 16.60 | 18.00 | -14.15 | -44.85% | 157 | 161 | 76.91% |
| SMCI240628C00945000 | 2024-06-14 12:02PM EDT | 945.00 | 16.70 | 15.80 | 17.10 | -7.10 | -29.83% | 45 | 48 | 77.25% |
| SMCI240628C00950000 | 2024-06-14 3:52PM EDT | 950.00 | 15.28 | 15.00 | 16.40 | -12.12 | -44.23% | 283 | 354 | 77.71% |
| SMCI240628C00955000 | 2024-06-14 1:18PM EDT | 955.00 | 15.00 | 14.30 | 15.60 | -13.90 | -48.10% | 46 | 12 | 78.08% |
| SMCI240628C00960000 | 2024-06-14 3:29PM EDT | 960.00 | 13.80 | 13.60 | 14.90 | -10.40 | -42.98% | 124 | 54 | 78.49% |
| SMCI240628C00965000 | 2024-06-14 3:37PM EDT | 965.00 | 13.64 | 12.90 | 14.30 | -10.46 | -43.40% | 5 | 15 | 78.92% |
| SMCI240628C00970000 | 2024-06-14 3:54PM EDT | 970.00 | 12.70 | 12.30 | 13.60 | -11.90 | -48.37% | 140 | 86 | 79.28% |
| SMCI240628C00975000 | 2024-06-14 3:42PM EDT | 975.00 | 12.50 | 11.70 | 14.60 | -10.75 | -46.24% | 27 | 38 | 81.52% |
| SMCI240628C00980000 | 2024-06-14 3:32PM EDT | 980.00 | 11.73 | 11.20 | 12.50 | -8.60 | -42.30% | 33 | 89 | 80.24% |
| SMCI240628C00985000 | 2024-06-14 1:13PM EDT | 985.00 | 9.90 | 10.70 | 13.30 | -13.58 | -57.84% | 26 | 25 | 82.31% |
| SMCI240628C00990000 | 2024-06-14 3:54PM EDT | 990.00 | 10.52 | 10.20 | 12.80 | -6.63 | -38.66% | 21 | 41 | 82.79% |
| SMCI240628C00995000 | 2024-06-14 3:48PM EDT | 995.00 | 10.16 | 9.70 | 11.00 | -11.14 | -52.30% | 23 | 37 | 81.56% |
| SMCI240628C01000000 | 2024-06-14 3:59PM EDT | 1,000.00 | 9.93 | 10.00 | 10.30 | -8.32 | -45.59% | 1,032 | 834 | 82.66% |
| SMCI240628C01010000 | 2024-06-14 2:35PM EDT | 1,010.00 | 9.21 | 8.50 | 10.80 | -8.29 | -47.37% | 42 | 140 | 84.49% |
| SMCI240628C01020000 | 2024-06-14 3:39PM EDT | 1,020.00 | 8.40 | 7.90 | 9.00 | -7.30 | -46.50% | 39 | 86 | 84.16% |
| SMCI240628C01030000 | 2024-06-14 2:35PM EDT | 1,030.00 | 7.40 | 6.30 | 8.10 | -6.83 | -48.00% | 27 | 73 | 83.28% |
| SMCI240628C01040000 | 2024-06-14 3:08PM EDT | 1,040.00 | 6.80 | 6.70 | 9.00 | -7.70 | -53.10% | 24 | 59 | 88.17% |
| SMCI240628C01050000 | 2024-06-14 3:55PM EDT | 1,050.00 | 6.80 | 6.00 | 7.70 | -6.20 | -47.69% | 120 | 243 | 87.71% |
| SMCI240628C01060000 | 2024-06-14 12:33PM EDT | 1,060.00 | 5.10 | 5.80 | 6.80 | -7.20 | -58.54% | 18 | 69 | 88.49% |
| SMCI240628C01070000 | 2024-06-14 3:39PM EDT | 1,070.00 | 5.90 | 5.40 | 6.40 | -5.10 | -46.36% | 29 | 32 | 89.64% |
| SMCI240628C01080000 | 2024-06-14 3:54PM EDT | 1,080.00 | 5.40 | 5.10 | 6.00 | -4.90 | -47.57% | 5 | 28 | 90.85% |
| SMCI240628C01090000 | 2024-06-14 11:39AM EDT | 1,090.00 | 6.00 | 4.70 | 5.70 | -3.85 | -39.09% | 24 | 26 | 91.93% |
| SMCI240628C01100000 | 2024-06-14 3:55PM EDT | 1,100.00 | 4.80 | 4.40 | 5.90 | -5.00 | -51.02% | 94 | 482 | 94.14% |
| SMCI240628C01110000 | 2024-06-14 3:52PM EDT | 1,110.00 | 4.30 | 4.20 | 5.10 | -5.10 | -54.26% | 25 | 36 | 94.35% |
| SMCI240628C01120000 | 2024-06-14 3:43PM EDT | 1,120.00 | 4.41 | 4.20 | 4.60 | -4.29 | -49.31% | 10 | 32 | 95.52% |
| SMCI240628C01130000 | 2024-06-14 3:27PM EDT | 1,130.00 | 4.00 | 3.80 | 4.50 | -4.30 | -51.81% | 25 | 56 | 96.58% |
| SMCI240628C01140000 | 2024-06-14 3:59PM EDT | 1,140.00 | 3.90 | 3.60 | 4.30 | -3.91 | -50.06% | 6 | 35 | 97.79% |
| SMCI240628C01160000 | 2024-06-14 3:59PM EDT | 1,160.00 | 3.40 | 2.80 | 3.80 | -3.77 | -52.58% | 103 | 161 | 98.54% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00400000 | 2024-06-13 12:24PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 113 | 130.86% |
| SMCI240628P00410000 | 2024-06-13 11:39AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 134.96% |
| SMCI240628P00420000 | 2024-06-13 2:27PM EDT | 420.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 29 | 130.86% |
| SMCI240628P00430000 | 2024-06-14 10:42AM EDT | 430.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 2 | 126.56% |
| SMCI240628P00450000 | 2024-06-06 10:32AM EDT | 450.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 121.19% |
| SMCI240628P00460000 | 2024-06-14 10:32AM EDT | 460.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 1 | 0 | 119.34% |
| SMCI240628P00470000 | 2024-06-06 11:15AM EDT | 470.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 3 | 115.43% |
| SMCI240628P00480000 | 2024-05-23 12:56PM EDT | 480.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | - | 1 | 120.41% |
| SMCI240628P00490000 | 2024-06-05 1:00PM EDT | 490.00 | 0.62 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 109.57% |
| SMCI240628P00500000 | 2024-06-14 12:30PM EDT | 500.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 1 | 175 | 111.23% |
| SMCI240628P00510000 | 2024-06-11 3:18PM EDT | 510.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 103.61% |
| SMCI240628P00520000 | 2024-06-10 9:50AM EDT | 520.00 | 0.53 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 101.27% |
| SMCI240628P00530000 | 2024-06-14 12:41PM EDT | 530.00 | 0.21 | 0.15 | 0.45 | -0.22 | -51.16% | 20 | 4 | 100.88% |
| SMCI240628P00540000 | 2024-06-13 2:41PM EDT | 540.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 30 | 96.24% |
| SMCI240628P00550000 | 2024-06-14 3:48PM EDT | 550.00 | 0.27 | 0.20 | 0.40 | -0.23 | -46.00% | 6 | 28 | 93.60% |
| SMCI240628P00560000 | 2024-06-13 9:42AM EDT | 560.00 | 0.47 | 0.15 | 0.90 | 0.00 | - | 1 | 27 | 96.63% |
| SMCI240628P00570000 | 2024-06-14 10:41AM EDT | 570.00 | 0.35 | 0.25 | 0.50 | +0.01 | +2.94% | 3 | 132 | 88.92% |
| SMCI240628P00580000 | 2024-06-13 2:51PM EDT | 580.00 | 0.33 | 0.25 | 0.55 | 0.00 | - | 98 | 205 | 86.08% |
| SMCI240628P00590000 | 2024-06-14 3:48PM EDT | 590.00 | 0.49 | 0.30 | 0.60 | +0.04 | +8.89% | 12 | 111 | 83.84% |
| SMCI240628P00600000 | 2024-06-14 12:38PM EDT | 600.00 | 0.75 | 0.35 | 0.65 | +0.25 | +50.00% | 4 | 163 | 81.49% |
| SMCI240628P00610000 | 2024-06-14 12:41PM EDT | 610.00 | 0.91 | 0.45 | 0.75 | +0.16 | +21.33% | 10 | 77 | 79.98% |
| SMCI240628P00620000 | 2024-06-14 11:28AM EDT | 620.00 | 0.95 | 0.60 | 0.85 | -0.05 | -5.00% | 103 | 75 | 78.61% |
| SMCI240628P00625000 | 2024-06-14 3:15PM EDT | 625.00 | 1.00 | 0.65 | 0.95 | +0.20 | +25.00% | 15 | 4 | 77.98% |
| SMCI240628P00630000 | 2024-06-14 2:27PM EDT | 630.00 | 1.12 | 0.70 | 1.00 | +0.15 | +15.46% | 57 | 133 | 76.88% |
| SMCI240628P00635000 | 2024-06-13 10:42AM EDT | 635.00 | 1.40 | 0.80 | 1.10 | 0.00 | - | 1 | 7 | 76.42% |
| SMCI240628P00640000 | 2024-06-14 3:59PM EDT | 640.00 | 1.18 | 0.95 | 1.20 | +0.23 | +24.21% | 9 | 52 | 76.10% |
| SMCI240628P00645000 | 2024-06-13 1:03PM EDT | 645.00 | 1.50 | 1.05 | 1.35 | +0.15 | +11.11% | 1 | 8 | 75.66% |
| SMCI240628P00650000 | 2024-06-14 3:31PM EDT | 650.00 | 1.55 | 1.30 | 1.45 | +0.31 | +25.00% | 154 | 131 | 75.56% |
| SMCI240628P00655000 | 2024-06-13 11:21AM EDT | 655.00 | 1.70 | 1.30 | 1.65 | 0.00 | - | 1 | 2 | 74.62% |
| SMCI240628P00660000 | 2024-06-14 12:51PM EDT | 660.00 | 2.33 | 1.50 | 1.80 | +0.78 | +50.32% | 23 | 78 | 74.26% |
| SMCI240628P00665000 | 2024-06-14 3:51PM EDT | 665.00 | 2.00 | 1.65 | 2.00 | +0.40 | +25.00% | 28 | 15 | 73.74% |
| SMCI240628P00670000 | 2024-06-14 3:56PM EDT | 670.00 | 2.25 | 1.75 | 2.20 | +0.50 | +28.57% | 57 | 109 | 72.94% |
| SMCI240628P00675000 | 2024-06-14 1:56PM EDT | 675.00 | 2.83 | 2.10 | 2.45 | +0.51 | +21.98% | 34 | 50 | 73.06% |
| SMCI240628P00680000 | 2024-06-14 3:23PM EDT | 680.00 | 2.95 | 2.50 | 2.70 | +0.60 | +25.53% | 30 | 115 | 73.11% |
| SMCI240628P00685000 | 2024-06-14 2:23PM EDT | 685.00 | 3.40 | 2.80 | 3.10 | +1.04 | +44.07% | 19 | 39 | 73.11% |
| SMCI240628P00690000 | 2024-06-14 1:18PM EDT | 690.00 | 3.80 | 3.10 | 3.40 | +0.92 | +31.94% | 20 | 95 | 72.66% |
| SMCI240628P00695000 | 2024-06-14 3:36PM EDT | 695.00 | 3.67 | 3.50 | 3.70 | +0.52 | +16.51% | 20 | 80 | 72.33% |
| SMCI240628P00700000 | 2024-06-14 3:54PM EDT | 700.00 | 4.00 | 3.70 | 4.20 | +0.40 | +11.11% | 179 | 475 | 71.85% |
| SMCI240628P00705000 | 2024-06-14 3:52PM EDT | 705.00 | 4.60 | 4.30 | 4.60 | +1.05 | +29.58% | 12 | 40 | 71.88% |
| SMCI240628P00710000 | 2024-06-14 3:37PM EDT | 710.00 | 4.98 | 4.70 | 5.10 | +1.14 | +29.69% | 46 | 150 | 71.53% |
| SMCI240628P00715000 | 2024-06-14 3:58PM EDT | 715.00 | 5.40 | 5.30 | 5.60 | +0.64 | +13.45% | 35 | 25 | 71.41% |
| SMCI240628P00720000 | 2024-06-14 3:33PM EDT | 720.00 | 6.10 | 5.60 | 6.20 | +1.50 | +32.61% | 68 | 124 | 70.77% |
| SMCI240628P00725000 | 2024-06-14 3:38PM EDT | 725.00 | 7.03 | 4.70 | 6.80 | +1.16 | +19.76% | 40 | 83 | 68.00% |
| SMCI240628P00730000 | 2024-06-14 3:41PM EDT | 730.00 | 7.71 | 7.10 | 7.50 | +1.91 | +32.93% | 101 | 227 | 70.74% |
| SMCI240628P00735000 | 2024-06-14 1:03PM EDT | 735.00 | 9.58 | 7.90 | 8.30 | +2.08 | +27.73% | 11 | 53 | 70.76% |
| SMCI240628P00740000 | 2024-06-14 3:41PM EDT | 740.00 | 8.90 | 8.70 | 9.10 | +1.50 | +20.27% | 110 | 306 | 70.60% |
| SMCI240628P00745000 | 2024-06-14 3:49PM EDT | 745.00 | 10.15 | 9.20 | 9.90 | +2.48 | +32.33% | 32 | 211 | 69.89% |
| SMCI240628P00750000 | 2024-06-14 3:57PM EDT | 750.00 | 10.80 | 8.20 | 10.90 | +2.00 | +22.73% | 188 | 476 | 67.40% |
| SMCI240628P00755000 | 2024-06-14 3:38PM EDT | 755.00 | 12.33 | 11.40 | 13.80 | +2.73 | +28.44% | 62 | 113 | 72.31% |
| SMCI240628P00760000 | 2024-06-14 3:55PM EDT | 760.00 | 13.28 | 12.50 | 13.00 | +3.84 | +40.68% | 73 | 358 | 70.02% |
| SMCI240628P00765000 | 2024-06-14 3:59PM EDT | 765.00 | 14.02 | 13.70 | 14.50 | +2.42 | +20.86% | 94 | 73 | 70.35% |
| SMCI240628P00770000 | 2024-06-14 3:47PM EDT | 770.00 | 16.04 | 14.90 | 15.50 | +4.44 | +38.28% | 60 | 355 | 69.96% |
| SMCI240628P00775000 | 2024-06-14 3:57PM EDT | 775.00 | 16.85 | 15.80 | 17.00 | +4.35 | +34.80% | 42 | 86 | 69.65% |
| SMCI240628P00780000 | 2024-06-14 3:57PM EDT | 780.00 | 18.25 | 17.40 | 18.50 | +3.55 | +24.15% | 73 | 214 | 69.88% |
| SMCI240628P00785000 | 2024-06-14 3:38PM EDT | 785.00 | 20.33 | 18.70 | 20.00 | +5.41 | +36.26% | 12 | 36 | 69.65% |
| SMCI240628P00790000 | 2024-06-14 3:58PM EDT | 790.00 | 21.26 | 20.20 | 21.60 | +2.71 | +14.61% | 40 | 80 | 69.55% |
| SMCI240628P00792500 | 2024-06-14 12:47PM EDT | 792.50 | 25.75 | 19.70 | 22.50 | +7.45 | +40.71% | 27 | 10 | 68.39% |
| SMCI240628P00795000 | 2024-06-14 2:44PM EDT | 795.00 | 23.82 | 22.30 | 23.30 | +4.91 | +25.97% | 32 | 48 | 69.93% |
| SMCI240628P00797500 | 2024-06-14 3:40PM EDT | 797.50 | 24.87 | 22.70 | 26.50 | +6.38 | +34.51% | 14 | 54 | 71.57% |
| SMCI240628P00800000 | 2024-06-14 3:59PM EDT | 800.00 | 24.64 | 23.60 | 24.90 | +6.64 | +36.89% | 175 | 193 | 69.35% |
| SMCI240628P00805000 | 2024-06-14 3:34PM EDT | 805.00 | 27.50 | 25.80 | 26.90 | +4.09 | +17.47% | 47 | 53 | 69.76% |
| SMCI240628P00810000 | 2024-06-14 2:57PM EDT | 810.00 | 30.20 | 25.00 | 28.90 | +6.50 | +27.43% | 46 | 60 | 67.46% |
| SMCI240628P00815000 | 2024-06-14 3:59PM EDT | 815.00 | 30.60 | 27.80 | 30.80 | +5.36 | +21.24% | 18 | 52 | 68.00% |
| SMCI240628P00820000 | 2024-06-14 3:58PM EDT | 820.00 | 32.60 | 29.10 | 33.30 | +7.60 | +30.40% | 90 | 177 | 67.63% |
| SMCI240628P00825000 | 2024-06-14 3:54PM EDT | 825.00 | 36.10 | 32.50 | 35.30 | +6.10 | +20.33% | 91 | 142 | 68.41% |
| SMCI240628P00830000 | 2024-06-14 3:43PM EDT | 830.00 | 36.85 | 34.40 | 40.40 | +2.90 | +8.54% | 73 | 61 | 70.32% |
| SMCI240628P00835000 | 2024-06-14 2:51PM EDT | 835.00 | 40.80 | 38.90 | 40.10 | +9.43 | +30.06% | 64 | 31 | 69.81% |
| SMCI240628P00840000 | 2024-06-14 3:58PM EDT | 840.00 | 42.10 | 41.30 | 42.90 | +8.62 | +25.75% | 147 | 161 | 69.96% |
| SMCI240628P00845000 | 2024-06-14 3:44PM EDT | 845.00 | 44.55 | 44.00 | 48.30 | +6.85 | +18.17% | 58 | 23 | 72.26% |
| SMCI240628P00850000 | 2024-06-14 3:57PM EDT | 850.00 | 47.50 | 46.90 | 48.30 | +8.50 | +21.79% | 265 | 213 | 70.31% |
| SMCI240628P00855000 | 2024-06-14 3:05PM EDT | 855.00 | 53.80 | 49.30 | 51.30 | +10.30 | +23.68% | 73 | 43 | 70.20% |
| SMCI240628P00860000 | 2024-06-14 3:36PM EDT | 860.00 | 53.90 | 52.40 | 54.20 | +6.00 | +12.53% | 42 | 43 | 70.42% |
| SMCI240628P00865000 | 2024-06-14 1:53PM EDT | 865.00 | 61.15 | 55.40 | 57.00 | +14.15 | +30.11% | 25 | 27 | 70.35% |
| SMCI240628P00870000 | 2024-06-14 2:43PM EDT | 870.00 | 61.80 | 58.40 | 60.20 | +14.85 | +31.63% | 47 | 55 | 70.46% |
| SMCI240628P00875000 | 2024-06-14 12:43PM EDT | 875.00 | 69.80 | 61.70 | 63.60 | +18.10 | +35.01% | 29 | 50 | 70.84% |
| SMCI240628P00880000 | 2024-06-14 1:43PM EDT | 880.00 | 67.05 | 64.20 | 67.20 | +11.65 | +21.03% | 12 | 58 | 70.62% |
| SMCI240628P00885000 | 2024-06-14 10:52AM EDT | 885.00 | 67.40 | 68.20 | 70.60 | +11.90 | +21.44% | 20 | 22 | 71.32% |
| SMCI240628P00890000 | 2024-06-14 2:29PM EDT | 890.00 | 77.38 | 71.00 | 73.70 | +18.91 | +32.34% | 8 | 11 | 70.67% |
| SMCI240628P00895000 | 2024-06-14 10:55AM EDT | 895.00 | 74.10 | 74.60 | 80.60 | +8.10 | +12.27% | 8 | 5 | 73.73% |
| SMCI240628P00900000 | 2024-06-14 3:54PM EDT | 900.00 | 81.49 | 78.20 | 81.10 | +13.99 | +20.73% | 19 | 47 | 71.32% |
| SMCI240628P00905000 | 2024-06-14 11:43AM EDT | 905.00 | 90.80 | 82.10 | 87.90 | +11.45 | +14.43% | 4 | 10 | 74.41% |
| SMCI240628P00910000 | 2024-06-14 11:33AM EDT | 910.00 | 89.50 | 85.80 | 88.90 | +11.70 | +15.04% | 1 | 9 | 72.21% |
| SMCI240628P00915000 | 2024-06-14 11:44AM EDT | 915.00 | 98.80 | 89.70 | 95.40 | -39.31 | -28.46% | 3 | 7 | 74.92% |
| SMCI240628P00920000 | 2024-06-14 11:25AM EDT | 920.00 | 99.01 | 93.10 | 96.50 | +22.51 | +29.42% | 1 | 7 | 72.23% |
| SMCI240628P00925000 | 2024-06-14 10:51AM EDT | 925.00 | 103.78 | 94.20 | 103.30 | +23.19 | +28.78% | 3 | 19 | 72.49% |
| SMCI240628P00930000 | 2024-06-14 1:00PM EDT | 930.00 | 109.10 | 101.30 | 104.30 | +23.16 | +26.95% | 4 | 10 | 72.83% |
| SMCI240628P00935000 | 2024-05-21 1:10PM EDT | 935.00 | 85.00 | 102.10 | 108.60 | 0.00 | - | - | 1 | 70.09% |
| SMCI240628P00940000 | 2024-06-14 3:53PM EDT | 940.00 | 112.71 | 106.40 | 112.70 | +10.22 | +9.97% | 5 | 9 | 70.47% |
| SMCI240628P00945000 | 2024-06-13 3:31PM EDT | 945.00 | 106.00 | 108.20 | 120.20 | 0.00 | - | 4 | 10 | 71.70% |
| SMCI240628P00950000 | 2024-06-14 11:53AM EDT | 950.00 | 130.40 | 118.00 | 124.30 | +21.40 | +19.63% | 3 | 12 | 77.69% |
| SMCI240628P00960000 | 2024-06-14 11:01AM EDT | 960.00 | 125.80 | 121.50 | 132.90 | +19.25 | +18.07% | 2 | 8 | 72.94% |
| SMCI240628P00965000 | 2024-06-14 11:03AM EDT | 965.00 | 140.00 | 125.60 | 137.30 | +27.00 | +23.89% | 4 | 9 | 72.99% |
| SMCI240628P00970000 | 2024-06-14 3:53PM EDT | 970.00 | 138.45 | 129.90 | 141.80 | +15.18 | +12.31% | 3 | 8 | 73.30% |
| SMCI240628P00980000 | 2024-05-28 3:04PM EDT | 980.00 | 136.66 | 140.20 | 150.70 | 0.00 | - | 1 | 1 | 75.71% |
| SMCI240628P00990000 | 2024-06-13 10:40AM EDT | 990.00 | 166.58 | 149.00 | 159.80 | 0.00 | - | 1 | 1 | 76.26% |
| SMCI240628P01000000 | 2024-06-14 12:44PM EDT | 1,000.00 | 174.43 | 157.80 | 169.10 | +29.53 | +20.38% | 2 | 1 | 76.78% |
| SMCI240628P01030000 | 2024-06-13 1:11PM EDT | 1,030.00 | 175.44 | 185.70 | 197.20 | 0.00 | - | 1 | 6 | 79.30% |
| SMCI240628P01040000 | 2024-06-11 11:41AM EDT | 1,040.00 | 267.80 | 195.30 | 206.60 | 0.00 | - | 6 | 3 | 80.26% |
| SMCI240628P01060000 | 2024-06-14 1:08PM EDT | 1,060.00 | 228.35 | 213.90 | 225.80 | -55.25 | -19.48% | 39 | 1 | 81.13% |
| SMCI240628P01090000 | 2024-06-13 1:53PM EDT | 1,090.00 | 219.12 | 242.70 | 257.50 | 0.00 | - | 1 | 5 | 89.58% |
| SMCI240628P01100000 | 2024-06-13 1:52PM EDT | 1,100.00 | 230.00 | 252.40 | 264.50 | 0.00 | - | 2 | 5 | 83.86% |
| SMCI240628P01110000 | 2024-06-11 10:35AM EDT | 1,110.00 | 334.10 | 262.20 | 276.80 | 0.00 | - | - | 1 | 91.54% |
| SMCI240628P01160000 | 2024-06-14 1:08PM EDT | 1,160.00 | 325.92 | 311.20 | 323.30 | -38.48 | -10.56% | 39 | 0 | 88.28% |
