La bourse ferme dans 1 h 47 min
CAC 40
7 681,78 +53,21 (+0,70 %) Euro Stoxx 50
4 940,70 +33,40 (+0,68 %) Dow Jones
39 258,91 +108,58 (+0,28 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 344,50 +13,30 (+0,57 %) Bitcoin EUR
57 168,16 -2 701,13 (-4,51 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:43AM EDT. Marché ouvert.
Options d’achat
28 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 216 | 374 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 30 | 246 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 50 | 260 |
| 502.27 | 0.00 | - | - | 1 | 430.00 | 0.05 | 0.00 | - | 24 | 58 |
| 453.05 | 0.00 | - | 4 | 1 | 440.00 | 0.05 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 450.00 | 0.05 | 0.00 | - | 33 | 46 |
| 458.60 | 0.00 | - | - | 2 | 460.00 | 0.05 | 0.00 | - | 4 | 62 |
| 302.00 | 0.00 | - | - | 2 | 470.00 | 0.10 | 0.00 | - | 351 | 253 |
| - | - | - | - | - | 480.00 | 0.05 | 0.00 | - | 3 | 55 |
| - | - | - | - | - | 490.00 | 0.15 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 500.00 | 0.10 | 0.00 | - | 1 | 171 |
| - | - | - | - | - | 510.00 | 0.06 | 0.00 | - | 8 | 25 |
| 393.15 | 0.00 | - | 2 | 2 | 520.00 | 0.12 | 0.00 | - | 1 | 44 |
| 376.02 | 0.00 | - | 5 | 72 | 530.00 | 0.10 | 0.00 | - | 1 | 24 |
| 369.50 | 0.00 | - | 5 | 2 | 540.00 | 0.15 | 0.00 | - | 12 | 35 |
| 356.10 | 0.00 | - | 5 | 4 | 550.00 | 0.12 | 0.00 | - | 5 | 127 |
| 340.88 | 0.00 | - | 2 | 2 | 560.00 | 0.15 | 0.00 | - | 35 | 76 |
| 337.20 | 0.00 | - | 3 | 2 | 570.00 | 0.22 | 0.00 | - | 5 | 133 |
| 325.80 | 0.00 | - | 2 | 4 | 580.00 | 0.19 | 0.00 | - | 12 | 178 |
| 182.75 | 0.00 | - | 1 | 1 | 590.00 | 0.21 | 0.00 | - | 19 | 124 |
| 300.00 | 0.00 | - | 3 | 8 | 600.00 | 0.22 | 0.00 | - | 44 | 228 |
| 304.45 | 0.00 | - | 1 | 3 | 610.00 | 0.25 | 0.00 | - | 18 | 94 |
| 190.43 | 0.00 | - | 1 | 1 | 620.00 | 0.27 | 0.00 | - | 27 | 186 |
| 168.00 | 0.00 | - | - | 1 | 625.00 | 0.25 | 0.00 | - | 16 | 29 |
| 252.00 | 0.00 | - | 1 | 4 | 630.00 | 0.32 | 0.00 | - | 3 | 124 |
| - | - | - | - | - | 635.00 | 0.25 | 0.00 | - | 28 | 28 |
| - | - | - | - | - | 640.00 | 0.34 | 0.00 | - | 22 | 64 |
| 155.50 | 0.00 | - | - | 1 | 645.00 | 0.35 | 0.00 | - | 15 | 43 |
| 262.20 | 0.00 | - | 13 | 8 | 650.00 | 0.35 | 0.00 | - | 255 | 420 |
| 251.60 | 0.00 | - | 10 | 5 | 655.00 | 0.36 | 0.00 | - | 2 | 22 |
| 249.70 | 0.00 | - | 4 | 3 | 660.00 | 0.38 | 0.00 | - | 11 | 80 |
| 245.10 | 0.00 | - | 3 | 2 | 665.00 | 0.50 | 0.00 | - | 8 | 73 |
| 236.50 | 0.00 | - | 6 | 6 | 670.00 | 0.42 | 0.00 | - | 41 | 143 |
| 221.50 | 0.00 | - | 8 | 1 | 675.00 | 0.47 | 0.00 | - | 16 | 82 |
| 228.20 | 0.00 | - | 8 | 7 | 680.00 | 0.50 | 0.00 | - | 125 | 155 |
| 129.50 | 0.00 | - | 1 | 3 | 685.00 | 0.55 | 0.00 | - | 72 | 78 |
| 216.50 | 0.00 | - | 11 | 9 | 690.00 | 0.55 | 0.00 | - | 82 | 231 |
| 211.60 | 0.00 | - | 12 | 5 | 695.00 | 0.57 | 0.00 | - | 24 | 91 |
| 206.82 | 0.00 | - | 7 | 46 | 700.00 | 0.60 | 0.00 | - | 568 | 843 |
| 198.50 | 0.00 | - | 4 | 5 | 705.00 | 0.72 | 0.00 | - | 43 | 53 |
| 191.58 | 0.00 | - | 9 | 26 | 710.00 | 0.78 | 0.00 | - | 88 | 255 |
| 190.33 | 0.00 | - | 6 | 8 | 715.00 | 0.90 | 0.00 | - | 109 | 104 |
| 189.40 | 0.00 | - | 51 | 48 | 720.00 | 0.75 | 0.00 | - | 412 | 654 |
| 182.90 | 0.00 | - | 6 | 9 | 725.00 | 0.90 | 0.00 | - | 153 | 296 |
| 178.60 | 0.00 | - | 19 | 62 | 730.00 | 1.00 | 0.00 | - | 409 | 507 |
| 162.70 | 0.00 | - | 17 | 42 | 735.00 | 1.54 | 0.00 | - | 89 | 168 |
| 169.20 | 0.00 | - | 12 | 30 | 740.00 | 1.30 | 0.00 | - | 109 | 443 |
| 164.80 | 0.00 | - | 2 | 4 | 745.00 | 1.40 | 0.00 | - | 117 | 359 |
| 158.90 | 0.00 | - | 15 | 41 | 750.00 | 1.60 | 0.00 | - | 3,640 | 1,148 |
| 154.80 | 0.00 | - | 15 | 18 | 755.00 | 2.10 | 0.00 | - | 66 | 155 |
| 140.20 | 0.00 | - | 8 | 27 | 760.00 | 2.05 | 0.00 | - | 186 | 385 |
| 150.80 | 0.00 | - | 4 | 80 | 765.00 | 2.30 | 0.00 | - | 154 | 339 |
| 139.90 | 0.00 | - | 20 | 50 | 770.00 | 2.60 | 0.00 | - | 140 | 521 |
| 135.48 | 0.00 | - | 16 | 55 | 775.00 | 2.90 | 0.00 | - | 113 | 173 |
| 131.10 | 0.00 | - | 29 | 53 | 780.00 | 3.31 | 0.00 | - | 294 | 453 |
| 130.00 | 0.00 | - | 9 | 43 | 785.00 | 3.50 | 0.00 | - | 82 | 154 |
| 120.70 | 0.00 | - | 21 | 187 | 790.00 | 4.16 | 0.00 | - | 467 | 402 |
| 117.20 | 0.00 | - | 16 | 132 | 792.50 | 4.60 | 0.00 | - | 50 | 96 |
| 116.50 | 0.00 | - | 24 | 39 | 795.00 | 4.66 | 0.00 | - | 100 | 180 |
| 114.60 | 0.00 | - | 20 | 18 | 797.50 | 5.00 | 0.00 | - | 75 | 95 |
| 111.80 | 0.00 | - | 65 | 237 | 800.00 | 5.20 | 0.00 | - | 2,351 | 1,578 |
| 109.20 | 0.00 | - | 29 | 222 | 805.00 | 5.72 | 0.00 | - | 130 | 248 |
| 105.50 | 0.00 | - | 14 | 4 | 807.50 | 6.10 | 0.00 | - | 71 | 66 |
| 107.33 | 0.00 | - | 29 | 302 | 810.00 | 6.70 | 0.00 | - | 969 | 523 |
| 102.30 | 0.00 | - | 10 | 7 | 812.50 | 7.00 | 0.00 | - | 47 | 93 |
| 98.30 | 0.00 | - | 99 | 114 | 815.00 | 7.30 | 0.00 | - | 211 | 435 |
| 96.00 | 0.00 | - | 28 | 62 | 820.00 | 8.40 | 0.00 | - | 322 | 771 |
| 91.60 | 0.00 | - | 17 | 57 | 825.00 | 9.30 | 0.00 | - | 295 | 661 |
| 86.60 | 0.00 | - | 37 | 98 | 830.00 | 10.24 | 0.00 | - | 458 | 617 |
| 93.40 | 0.00 | - | 21 | 15 | 832.50 | 11.00 | 0.00 | - | 30 | 82 |
| 80.90 | 0.00 | - | 29 | 56 | 835.00 | 11.70 | 0.00 | - | 213 | 314 |
| 90.70 | 0.00 | - | 6 | 11 | 837.50 | 12.15 | 0.00 | - | 31 | 55 |
| 79.65 | 0.00 | - | 38 | 174 | 840.00 | 12.60 | 0.00 | - | 786 | 1,477 |
| 77.60 | 0.00 | - | 10 | 14 | 842.50 | 14.00 | 0.00 | - | 77 | 49 |
| 75.50 | 0.00 | - | 48 | 55 | 845.00 | 14.00 | 0.00 | - | 385 | 334 |
| 74.10 | 0.00 | - | 4 | 18 | 847.50 | 14.30 | 0.00 | - | 175 | 165 |
| 71.40 | 0.00 | - | 189 | 289 | 850.00 | 15.40 | 0.00 | - | 3,715 | 1,663 |
| 70.00 | 0.00 | - | 18 | 41 | 852.50 | 16.30 | 0.00 | - | 42 | 76 |
| 71.67 | 0.00 | - | 76 | 100 | 855.00 | 17.09 | 0.00 | - | 390 | 628 |
| 65.83 | 0.00 | - | 99 | 194 | 860.00 | 18.60 | 0.00 | - | 951 | 729 |
| 62.22 | 0.00 | - | 83 | 92 | 865.00 | 19.93 | 0.00 | - | 314 | 376 |
| 58.29 | 0.00 | - | 257 | 140 | 870.00 | 22.39 | 0.00 | - | 633 | 526 |
| 55.50 | 0.00 | - | 205 | 335 | 875.00 | 24.25 | 0.00 | - | 1,027 | 324 |
| 51.99 | 0.00 | - | 579 | 668 | 880.00 | 26.31 | 0.00 | - | 1,212 | 544 |
| 49.00 | 0.00 | - | 369 | 227 | 885.00 | 28.80 | 0.00 | - | 331 | 199 |
| 46.37 | 0.00 | - | 624 | 196 | 890.00 | 31.00 | 0.00 | - | 1,733 | 1,150 |
| 44.87 | 0.00 | - | 458 | 148 | 895.00 | 33.55 | 0.00 | - | 1,014 | 428 |
| 41.41 | 0.00 | - | 4,154 | 1,675 | 900.00 | 35.30 | 0.00 | - | 2,513 | 834 |
| 39.47 | 0.00 | - | 910 | 222 | 905.00 | 38.50 | 0.00 | - | 885 | 229 |
| 37.00 | 0.00 | - | 1,287 | 410 | 910.00 | 41.10 | 0.00 | - | 804 | 382 |
| 35.10 | 0.00 | - | 446 | 238 | 915.00 | 44.21 | 0.00 | - | 235 | 138 |
| 33.00 | 0.00 | - | 1,080 | 559 | 920.00 | 47.34 | 0.00 | - | 383 | 380 |
| 30.90 | 0.00 | - | 498 | 809 | 925.00 | 51.59 | 0.00 | - | 175 | 217 |
| 29.02 | 0.00 | - | 900 | 710 | 930.00 | 53.26 | 0.00 | - | 152 | 246 |
| 27.34 | 0.00 | - | 149 | 337 | 935.00 | 56.50 | 0.00 | - | 24 | 164 |
| 25.50 | 0.00 | - | 456 | 391 | 940.00 | 60.05 | 0.00 | - | 25 | 119 |
| 24.34 | 0.00 | - | 324 | 260 | 945.00 | 63.50 | 0.00 | - | 6 | 225 |
| 22.90 | 0.00 | - | 2,324 | 1,074 | 950.00 | 65.75 | 0.00 | - | 200 | 259 |
| 22.00 | 0.00 | - | 111 | 184 | 955.00 | 74.50 | 0.00 | - | 50 | 44 |
| 20.40 | 0.00 | - | 813 | 573 | 960.00 | 73.45 | 0.00 | - | 102 | 99 |
| 19.00 | 0.00 | - | 223 | 282 | 965.00 | 77.78 | 0.00 | - | 9 | 51 |
| 18.10 | 0.00 | - | 301 | 450 | 970.00 | 80.54 | 0.00 | - | 11 | 66 |
| 17.03 | 0.00 | - | 409 | 540 | 975.00 | 85.50 | 0.00 | - | 14 | 41 |
| 15.80 | 0.00 | - | 582 | 486 | 980.00 | 90.20 | 0.00 | - | 36 | 68 |
| 15.50 | 0.00 | - | 237 | 296 | 985.00 | 102.86 | 0.00 | - | 6 | 23 |
| 14.50 | 0.00 | - | 307 | 355 | 990.00 | 97.17 | 0.00 | - | 10 | 118 |
| 14.51 | 0.00 | - | 165 | 197 | 995.00 | 101.28 | 0.00 | - | 30 | 45 |
| 12.90 | 0.00 | - | 6,898 | 3,794 | 1,000.00 | 107.00 | 0.00 | - | 98 | 197 |
| 12.17 | 0.00 | - | 436 | 138 | 1,005.00 | - | - | - | - | - |
| 11.45 | 0.00 | - | 342 | 472 | 1,010.00 | 115.29 | 0.00 | - | 5 | 38 |
| 10.40 | 0.00 | - | 1,059 | 637 | 1,020.00 | 124.54 | 0.00 | - | 61 | 29 |
| 9.40 | 0.00 | - | 434 | 390 | 1,030.00 | 143.60 | 0.00 | - | 35 | 35 |
| 8.65 | 0.00 | - | 270 | 186 | 1,040.00 | 147.70 | 0.00 | - | 5 | 12 |
| 7.86 | 0.00 | - | 1,661 | 1,306 | 1,050.00 | 155.55 | 0.00 | - | 2 | 29 |
| 7.20 | 0.00 | - | 266 | 468 | 1,060.00 | 165.60 | 0.00 | - | 4 | 27 |
| 6.32 | 0.00 | - | 164 | 192 | 1,070.00 | 192.60 | 0.00 | - | 3 | 7 |
| 5.90 | 0.00 | - | 128 | 242 | 1,080.00 | 181.50 | 0.00 | - | 4 | 1 |
| 5.30 | 0.00 | - | 170 | 194 | 1,090.00 | 184.70 | 0.00 | - | 30 | 36 |
| 4.90 | 0.00 | - | 1,971 | 2,350 | 1,100.00 | 199.00 | 0.00 | - | 11 | 22 |
| 4.60 | 0.00 | - | 275 | 264 | 1,110.00 | 218.00 | 0.00 | - | 4 | 5 |
| 4.20 | 0.00 | - | 78 | 130 | 1,120.00 | 206.60 | 0.00 | - | - | 11 |
| 3.90 | 0.00 | - | 460 | 151 | 1,130.00 | 237.17 | 0.00 | - | 2 | 6 |
| 3.54 | 0.00 | - | 121 | 420 | 1,140.00 | 232.90 | 0.00 | - | 4 | 32 |
| 3.10 | 0.00 | - | 222 | 1,053 | 1,160.00 | 251.30 | 0.00 | - | 8 | 33 |
| 3.00 | 0.00 | - | 43 | 68 | 1,170.00 | 268.40 | 0.00 | - | 23 | 16 |
| 2.80 | 0.00 | - | 95 | 388 | 1,180.00 | 274.40 | 0.00 | - | 4 | 22 |
| 2.51 | 0.00 | - | 53 | 82 | 1,190.00 | 274.50 | 0.00 | - | - | 8 |
| 2.35 | 0.00 | - | 1,729 | 1,553 | 1,200.00 | 285.18 | 0.00 | - | - | 6 |
| 2.20 | 0.00 | - | 31 | 123 | 1,210.00 | 291.70 | 0.00 | - | - | 0 |
| 1.99 | 0.00 | - | 77 | 80 | 1,220.00 | 302.10 | 0.00 | - | - | 7 |
| 1.90 | 0.00 | - | 27 | 69 | 1,230.00 | 312.20 | 0.00 | - | - | 7 |
| 1.85 | 0.00 | - | 24 | 46 | 1,240.00 | 331.30 | 0.00 | - | 2 | 45 |
| 1.56 | 0.00 | - | 608 | 622 | 1,250.00 | 329.50 | 0.00 | - | - | 14 |
| 1.55 | 0.00 | - | 88 | 128 | 1,260.00 | 362.60 | 0.00 | - | 2 | 12 |
| 1.50 | 0.00 | - | 83 | 86 | 1,270.00 | 363.00 | 0.00 | - | 2 | 6 |
| 1.39 | 0.00 | - | 87 | 92 | 1,280.00 | 376.00 | 0.00 | - | 2 | 1 |
| 1.40 | 0.00 | - | 43 | 50 | 1,290.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1,159 | 1,205 | 1,300.00 | 390.50 | 0.00 | - | 2 | 35 |
| 0.95 | 0.00 | - | 300 | 807 | 1,320.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 126 | 132 | 1,340.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 267 | 311 | 1,360.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 865 | 1,082 | 1,380.00 | 393.10 | 0.00 | - | - | 1 |
| 0.45 | 0.00 | - | 1,008 | 891 | 1,400.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 78 | 67 | 1,420.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 66 | 63 | 1,440.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 123 | 120 | 1,460.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 23 | 15 | 1,480.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 599 | 575 | 1,500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3,655 | 3,591 | 1,520.00 | - | - | - | - | - |
