La bourse ferme dans 2 h 15 min
CAC 40
7 690,13 +61,56 (+0,81 %) Euro Stoxx 50
4 941,98 +34,68 (+0,71 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 338,40 +7,20 (+0,31 %) Bitcoin EUR
56 841,07 -3 070,52 (-5,13 %)
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
Avant Bourse :
Options d’achat
5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 456.05 | 0.00 | - | - | 2 | 460.00 | 0.15 | 0.00 | - | 1 | 32 |
| 444.00 | 0.00 | - | 2 | 4 | 470.00 | 0.10 | 0.00 | - | 11 | 10 |
| 512.52 | 0.00 | - | - | 1 | 480.00 | 0.85 | 0.00 | - | 1 | 1 |
| 421.35 | 0.00 | - | 2 | 4 | 490.00 | 0.20 | 0.00 | - | 6 | 11 |
| 469.14 | 0.00 | - | 8 | 3 | 500.00 | 0.25 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 510.00 | 0.20 | 0.00 | - | 5 | 6 |
| 453.17 | 0.00 | - | - | 1 | 520.00 | 0.31 | 0.00 | - | 22 | 27 |
| - | - | - | - | - | 530.00 | 0.35 | 0.00 | - | 1 | 3 |
| 313.60 | 0.00 | - | 30 | 1 | 540.00 | 0.63 | 0.00 | - | 1 | 6 |
| 220.50 | 0.00 | - | 5 | 5 | 550.00 | 0.23 | 0.00 | - | 4 | 60 |
| - | - | - | - | - | 560.00 | 0.28 | 0.00 | - | 6 | 32 |
| - | - | - | - | - | 570.00 | 0.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 580.00 | 0.44 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 590.00 | 0.75 | 0.00 | - | 1 | 11 |
| 369.60 | 0.00 | - | 2 | 3 | 600.00 | 0.70 | 0.00 | - | 10 | 90 |
| 320.75 | 0.00 | - | 6 | 5 | 610.00 | 0.25 | 0.00 | - | 15 | 80 |
| 281.40 | 0.00 | - | 6 | 4 | 620.00 | 0.55 | 0.00 | - | 3 | 73 |
| 277.00 | 0.00 | - | 1 | 14 | 630.00 | 0.70 | 0.00 | - | 16 | 92 |
| 133.80 | 0.00 | - | 1 | 1 | 640.00 | 0.78 | 0.00 | - | 2 | 63 |
| 136.95 | 0.00 | - | 2 | 1 | 650.00 | 0.90 | 0.00 | - | 83 | 173 |
| 240.00 | 0.00 | - | 2 | 1 | 660.00 | 1.00 | 0.00 | - | 5 | 55 |
| 231.00 | 0.00 | - | 2 | 1 | 670.00 | 1.60 | 0.00 | - | 33 | 142 |
| 238.00 | 0.00 | - | 1 | 3 | 680.00 | 1.50 | 0.00 | - | 35 | 92 |
| 139.70 | 0.00 | - | 2 | 1 | 690.00 | 1.73 | 0.00 | - | 54 | 150 |
| 218.00 | 0.00 | - | 6 | 26 | 700.00 | 1.95 | 0.00 | - | 166 | 474 |
| 209.99 | 0.00 | - | 10 | 10 | 710.00 | 2.33 | 0.00 | - | 34 | 297 |
| 130.25 | 0.00 | - | 1 | 1 | 715.00 | 2.67 | 0.00 | - | 19 | 22 |
| 204.59 | 0.00 | - | 6 | 15 | 720.00 | 2.96 | 0.00 | - | 51 | 146 |
| 201.20 | 0.00 | - | 2 | 2 | 725.00 | 3.04 | 0.00 | - | 26 | 63 |
| 209.87 | 0.00 | - | 1 | 1 | 730.00 | 3.40 | 0.00 | - | 86 | 235 |
| 193.00 | 0.00 | - | 16 | 13 | 735.00 | 3.70 | 0.00 | - | 8 | 193 |
| 162.60 | 0.00 | - | 5 | 4 | 740.00 | 4.10 | 0.00 | - | 93 | 130 |
| 175.50 | 0.00 | - | 2 | 3 | 745.00 | 5.00 | 0.00 | - | 27 | 36 |
| 163.00 | 0.00 | - | 20 | 34 | 750.00 | 5.10 | 0.00 | - | 143 | 285 |
| 114.00 | 0.00 | - | 1 | 3 | 755.00 | 5.30 | 0.00 | - | 15 | 70 |
| 117.15 | 0.00 | - | 3 | 19 | 760.00 | 5.70 | 0.00 | - | 122 | 222 |
| 113.55 | 0.00 | - | 3 | 30 | 765.00 | 6.55 | 0.00 | - | 22 | 50 |
| 163.80 | 0.00 | - | 10 | 48 | 770.00 | 7.02 | 0.00 | - | 74 | 121 |
| 123.75 | 0.00 | - | 6 | 54 | 775.00 | 7.70 | 0.00 | - | 24 | 65 |
| 210.00 | 0.00 | - | 3 | 47 | 780.00 | 8.50 | 0.00 | - | 50 | 329 |
| 133.00 | 0.00 | - | 7 | 32 | 785.00 | 9.24 | 0.00 | - | 58 | 53 |
| 124.70 | 0.00 | - | 22 | 287 | 790.00 | 9.95 | 0.00 | - | 31 | 288 |
| 115.25 | 0.00 | - | 1 | 24 | 795.00 | 10.60 | 0.00 | - | 21 | 205 |
| 117.00 | 0.00 | - | 16 | 71 | 800.00 | 11.69 | 0.00 | - | 165 | 502 |
| 114.25 | 0.00 | - | 11 | 28 | 805.00 | 12.80 | 0.00 | - | 42 | 61 |
| 109.90 | 0.00 | - | 8 | 4 | 807.50 | 13.30 | 0.00 | - | 12 | 21 |
| 112.00 | 0.00 | - | 4 | 46 | 810.00 | 13.87 | 0.00 | - | 47 | 90 |
| 125.00 | 0.00 | - | - | 4 | 812.50 | 14.60 | 0.00 | - | 1 | 8 |
| 104.20 | 0.00 | - | 8 | 27 | 815.00 | 14.80 | 0.00 | - | 29 | 44 |
| 99.45 | 0.00 | - | 11 | 62 | 820.00 | 16.00 | 0.00 | - | 51 | 108 |
| 100.13 | 0.00 | - | 4 | 40 | 825.00 | 19.50 | 0.00 | - | 22 | 131 |
| 95.00 | 0.00 | - | 1 | 63 | 830.00 | 18.50 | 0.00 | - | 55 | 266 |
| 93.20 | 0.00 | - | 2 | 4 | 832.50 | 19.68 | 0.00 | - | 12 | 15 |
| 95.00 | 0.00 | - | 17 | 31 | 835.00 | 20.03 | 0.00 | - | 8 | 44 |
| 144.70 | 0.00 | - | - | 8 | 837.50 | 22.80 | 0.00 | - | 5 | 9 |
| 86.28 | 0.00 | - | 12 | 70 | 840.00 | 22.30 | 0.00 | - | 52 | 64 |
| 96.50 | 0.00 | - | - | 3 | 842.50 | 27.71 | 0.00 | - | 3 | 9 |
| 87.00 | 0.00 | - | 4 | 37 | 845.00 | 25.97 | 0.00 | - | 28 | 173 |
| 102.20 | 0.00 | - | - | 4 | 847.50 | 26.53 | 0.00 | - | 3 | 24 |
| 83.30 | 0.00 | - | 43 | 70 | 850.00 | 25.20 | 0.00 | - | 145 | 203 |
| 105.90 | 0.00 | - | - | 11 | 852.50 | 28.00 | 0.00 | - | 6 | 8 |
| 77.52 | 0.00 | - | 9 | 51 | 855.00 | 26.99 | 0.00 | - | 19 | 51 |
| 72.13 | 0.00 | - | 6 | 33 | 860.00 | 29.03 | 0.00 | - | 63 | 178 |
| 76.00 | 0.00 | - | 28 | 26 | 865.00 | 32.70 | 0.00 | - | 17 | 58 |
| 70.00 | 0.00 | - | 76 | 49 | 870.00 | 33.25 | 0.00 | - | 61 | 131 |
| 67.80 | 0.00 | - | 23 | 91 | 875.00 | 35.40 | 0.00 | - | 29 | 92 |
| 64.75 | 0.00 | - | 62 | 104 | 880.00 | 37.00 | 0.00 | - | 328 | 201 |
| 62.98 | 0.00 | - | 46 | 77 | 885.00 | 39.00 | 0.00 | - | 58 | 46 |
| 55.00 | 0.00 | - | 43 | 57 | 890.00 | 42.33 | 0.00 | - | 157 | 64 |
| 58.10 | 0.00 | - | 139 | 52 | 895.00 | 44.71 | 0.00 | - | 290 | 269 |
| 54.60 | 0.00 | - | 471 | 274 | 900.00 | 47.80 | 0.00 | - | 478 | 356 |
| 54.00 | 0.00 | - | 79 | 74 | 905.00 | 51.20 | 0.00 | - | 238 | 109 |
| 50.16 | 0.00 | - | 123 | 180 | 910.00 | 53.00 | 0.00 | - | 88 | 85 |
| 48.40 | 0.00 | - | 55 | 160 | 915.00 | 59.53 | 0.00 | - | 19 | 41 |
| 45.77 | 0.00 | - | 82 | 151 | 920.00 | 58.58 | 0.00 | - | 164 | 169 |
| 44.30 | 0.00 | - | 75 | 57 | 925.00 | 59.32 | 0.00 | - | 27 | 37 |
| 42.49 | 0.00 | - | 145 | 98 | 930.00 | 84.80 | 0.00 | - | 20 | 48 |
| 40.20 | 0.00 | - | 37 | 83 | 935.00 | 75.95 | 0.00 | - | 7 | 15 |
| 38.00 | 0.00 | - | 73 | 107 | 940.00 | 70.00 | 0.00 | - | 6 | 28 |
| 37.72 | 0.00 | - | 23 | 532 | 945.00 | 74.70 | 0.00 | - | 5 | 16 |
| 35.11 | 0.00 | - | 422 | 466 | 950.00 | 76.85 | 0.00 | - | 34 | 49 |
| 33.81 | 0.00 | - | 29 | 43 | 955.00 | 77.70 | 0.00 | - | 12 | 17 |
| 32.00 | 0.00 | - | 84 | 143 | 960.00 | 81.70 | 0.00 | - | 2 | 54 |
| 28.50 | 0.00 | - | 9 | 64 | 965.00 | 89.81 | 0.00 | - | 3 | 8 |
| 29.30 | 0.00 | - | 39 | 153 | 970.00 | 110.11 | 0.00 | - | 2 | 24 |
| 28.50 | 0.00 | - | 56 | 101 | 975.00 | 93.00 | 0.00 | - | 2 | 23 |
| 26.87 | 0.00 | - | 52 | 109 | 980.00 | 110.00 | 0.00 | - | 5 | 13 |
| 27.00 | 0.00 | - | 14 | 68 | 985.00 | 103.70 | 0.00 | - | 2 | 27 |
| 25.40 | 0.00 | - | 36 | 106 | 990.00 | 105.45 | 0.00 | - | 4 | 66 |
| 24.45 | 0.00 | - | 28 | 60 | 995.00 | 111.10 | 0.00 | - | 5 | 65 |
| 22.50 | 0.00 | - | 702 | 842 | 1,000.00 | 111.55 | 0.00 | - | 4 | 91 |
| 20.59 | 0.00 | - | 73 | 84 | 1,010.00 | 157.90 | 0.00 | - | 2 | 15 |
| 19.30 | 0.00 | - | 45 | 131 | 1,020.00 | 131.22 | 0.00 | - | 1 | 9 |
| 17.60 | 0.00 | - | 73 | 300 | 1,030.00 | 140.80 | 0.00 | - | 4 | 13 |
| 16.50 | 0.00 | - | 33 | 75 | 1,040.00 | 148.70 | 0.00 | - | 2 | 7 |
| 15.00 | 0.00 | - | 397 | 508 | 1,050.00 | 157.60 | 0.00 | - | 3 | 9 |
| 14.38 | 0.00 | - | 51 | 54 | 1,060.00 | 169.10 | 0.00 | - | 4 | 5 |
| 13.50 | 0.00 | - | 11 | 36 | 1,070.00 | 176.30 | 0.00 | - | 3 | 9 |
| 13.00 | 0.00 | - | 17 | 218 | 1,080.00 | 172.40 | 0.00 | - | - | 5 |
| 11.80 | 0.00 | - | 10 | 48 | 1,090.00 | 185.30 | 0.00 | - | 18 | 9 |
| 10.73 | 0.00 | - | 999 | 1,101 | 1,100.00 | 238.60 | 0.00 | - | 2 | 6 |
| 10.10 | 0.00 | - | 69 | 243 | 1,110.00 | 194.20 | 0.00 | - | 6 | 2 |
| 9.40 | 0.00 | - | 36 | 69 | 1,120.00 | 210.60 | 0.00 | - | - | 3 |
| 9.36 | 0.00 | - | 13 | 33 | 1,130.00 | 217.10 | 0.00 | - | - | 4 |
| 8.50 | 0.00 | - | 41 | 335 | 1,140.00 | 230.30 | 0.00 | - | - | 4 |
| 7.90 | 0.00 | - | 32 | 96 | 1,160.00 | 175.85 | 0.00 | - | - | 10 |
| 7.30 | 0.00 | - | 13 | 25 | 1,170.00 | 184.30 | 0.00 | - | - | 10 |
| 7.20 | 0.00 | - | 36 | 47 | 1,180.00 | 265.70 | 0.00 | - | 2 | 2 |
| 6.58 | 0.00 | - | 38 | 27 | 1,190.00 | 275.10 | 0.00 | - | - | 1 |
| 5.91 | 0.00 | - | 706 | 863 | 1,200.00 | 315.25 | 0.00 | - | 2 | 5 |
| 6.20 | 0.00 | - | 8 | 15 | 1,210.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 16 | 31 | 1,220.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 8 | 24 | 1,230.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 8 | 10 | 1,240.00 | 273.20 | 0.00 | - | - | 1 |
| 4.90 | 0.00 | - | 52 | 76 | 1,250.00 | - | - | - | - | - |
| 4.68 | 0.00 | - | 17 | 21 | 1,260.00 | 289.98 | 0.00 | - | - | 1 |
| 4.55 | 0.00 | - | 35 | 35 | 1,270.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 23 | 20 | 1,280.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 5 | 10 | 1,290.00 | 390.04 | 0.00 | - | - | 1 |
| 3.70 | 0.00 | - | 136 | 255 | 1,300.00 | 399.77 | 0.00 | - | - | 1 |
| 3.65 | 0.00 | - | 18 | 43 | 1,320.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 7 | 23 | 1,340.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 4 | 13 | 1,360.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 61 | 121 | 1,380.00 | 405.52 | 0.00 | - | - | 1 |
| 2.45 | 0.00 | - | 34 | 20 | 1,400.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 2 | 2 | 1,440.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 2 | 1,460.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 13 | 11 | 1,480.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 61 | 53 | 1,500.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 102 | 97 | 1,520.00 | - | - | - | - | - |
