La bourse ferme dans 2 h 27 min
CAC 40
7 689,18 +60,61 (+0,79 %) Euro Stoxx 50
4 941,17 +33,87 (+0,69 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 338,90 +7,70 (+0,33 %) Bitcoin EUR
56 941,47 -3 007,72 (-5,02 %)
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
12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 455.60 | 0.00 | - | 4 | 4 | 460.00 | 0.31 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 470.00 | 0.30 | 0.00 | - | 1 | 2 |
| 422.40 | 0.00 | - | 8 | 3 | 480.00 | - | - | - | - | - |
| 417.60 | 0.00 | - | 4 | 0 | 490.00 | 0.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 500.00 | 0.40 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 510.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 0.60 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 530.00 | 0.80 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 540.00 | 0.85 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 550.00 | 0.71 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 560.00 | 0.67 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 570.00 | 0.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 580.00 | 1.20 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 590.00 | 1.00 | 0.00 | - | 1 | 19 |
| 221.00 | 0.00 | - | 16 | 3 | 600.00 | 1.10 | 0.00 | - | 8 | 108 |
| - | - | - | - | - | 610.00 | 1.15 | 0.00 | - | 17 | 20 |
| - | - | - | - | - | 620.00 | 2.14 | 0.00 | - | 17 | 41 |
| - | - | - | - | - | 630.00 | 1.70 | 0.00 | - | 4 | 34 |
| 211.57 | 0.00 | - | 1 | 1 | 640.00 | 1.77 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 650.00 | 2.25 | 0.00 | - | 17 | 126 |
| - | - | - | - | - | 660.00 | 3.10 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 670.00 | 2.90 | 0.00 | - | 18 | 29 |
| 117.30 | 0.00 | - | 2 | 16 | 680.00 | 3.35 | 0.00 | - | 8 | 47 |
| 109.09 | 0.00 | - | 2 | 2 | 690.00 | 4.10 | 0.00 | - | 57 | 71 |
| 222.30 | 0.00 | - | 1 | 6 | 700.00 | 4.62 | 0.00 | - | 21 | 143 |
| 210.30 | 0.00 | - | 2 | 3 | 710.00 | 5.40 | 0.00 | - | 26 | 64 |
| 256.80 | 0.00 | - | 1 | 0 | 715.00 | 9.50 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 720.00 | 7.60 | 0.00 | - | 12 | 96 |
| - | - | - | - | - | 725.00 | 8.13 | 0.00 | - | 15 | 46 |
| 80.76 | 0.00 | - | - | 3 | 730.00 | 7.26 | 0.00 | - | 19 | 78 |
| - | - | - | - | - | 735.00 | 8.52 | 0.00 | - | 17 | 58 |
| 181.95 | 0.00 | - | 3 | 3 | 740.00 | 8.26 | 0.00 | - | 4 | 71 |
| 177.45 | 0.00 | - | 2 | 3 | 745.00 | 10.10 | 0.00 | - | 2 | 14 |
| 168.40 | 0.00 | - | 2 | 10 | 750.00 | 10.20 | 0.00 | - | 25 | 166 |
| 101.95 | 0.00 | - | 3 | 3 | 755.00 | 16.40 | 0.00 | - | 6 | 68 |
| 122.13 | 0.00 | - | 1 | 7 | 760.00 | 11.30 | 0.00 | - | 17 | 68 |
| 140.00 | 0.00 | - | 4 | 4 | 765.00 | 13.81 | 0.00 | - | 13 | 54 |
| 148.00 | 0.00 | - | 1 | 18 | 770.00 | 13.00 | 0.00 | - | 53 | 87 |
| 148.30 | 0.00 | - | 4 | 16 | 775.00 | 13.80 | 0.00 | - | 14 | 47 |
| 144.00 | 0.00 | - | 8 | 29 | 780.00 | 14.78 | 0.00 | - | 23 | 83 |
| 142.70 | 0.00 | - | 2 | 12 | 785.00 | 16.10 | 0.00 | - | 1 | 32 |
| 152.30 | 0.00 | - | 3 | 10 | 790.00 | 17.27 | 0.00 | - | 35 | 43 |
| 115.00 | 0.00 | - | 30 | 39 | 795.00 | 18.73 | 0.00 | - | 5 | 48 |
| 159.20 | 0.00 | - | 4 | 38 | 800.00 | 20.20 | 0.00 | - | 86 | 137 |
| 113.99 | 0.00 | - | 5 | 26 | 805.00 | 21.23 | 0.00 | - | 19 | 24 |
| 121.60 | 0.00 | - | 4 | 20 | 810.00 | 22.50 | 0.00 | - | 39 | 58 |
| 101.55 | 0.00 | - | 1 | 5 | 815.00 | 23.00 | 0.00 | - | 17 | 41 |
| 108.21 | 0.00 | - | 3 | 34 | 820.00 | 26.94 | 0.00 | - | 34 | 68 |
| 109.35 | 0.00 | - | 4 | 9 | 825.00 | 28.48 | 0.00 | - | 14 | 42 |
| 108.60 | 0.00 | - | 2 | 116 | 830.00 | 28.78 | 0.00 | - | 50 | 81 |
| 107.00 | 0.00 | - | 2 | 115 | 835.00 | 32.26 | 0.00 | - | 6 | 14 |
| 101.50 | 0.00 | - | 5 | 32 | 840.00 | 37.00 | 0.00 | - | 9 | 136 |
| 84.60 | 0.00 | - | 1 | 89 | 845.00 | 33.65 | 0.00 | - | 14 | 47 |
| 101.00 | 0.00 | - | 10 | 108 | 850.00 | 37.00 | 0.00 | - | 34 | 60 |
| 172.25 | 0.00 | - | 2 | 8 | 855.00 | 36.74 | 0.00 | - | 11 | 18 |
| 73.70 | 0.00 | - | 1 | 22 | 860.00 | 40.00 | 0.00 | - | 13 | 11 |
| 86.05 | 0.00 | - | 8 | 24 | 865.00 | 42.30 | 0.00 | - | 12 | 12 |
| 85.20 | 0.00 | - | 29 | 26 | 870.00 | 44.05 | 0.00 | - | 23 | 48 |
| 79.45 | 0.00 | - | 14 | 21 | 875.00 | 46.29 | 0.00 | - | 186 | 172 |
| 76.20 | 0.00 | - | 19 | 29 | 880.00 | 48.74 | 0.00 | - | 12 | 16 |
| 75.00 | 0.00 | - | 20 | 11 | 885.00 | 53.70 | 0.00 | - | 22 | 19 |
| 72.45 | 0.00 | - | 18 | 42 | 890.00 | 55.10 | 0.00 | - | 12 | 31 |
| 71.60 | 0.00 | - | 67 | 30 | 895.00 | 58.86 | 0.00 | - | 12 | 17 |
| 67.50 | 0.00 | - | 326 | 177 | 900.00 | 59.08 | 0.00 | - | 217 | 235 |
| 66.20 | 0.00 | - | 28 | 22 | 905.00 | 62.00 | 0.00 | - | 127 | 107 |
| 63.26 | 0.00 | - | 92 | 71 | 910.00 | 66.71 | 0.00 | - | 30 | 31 |
| 61.00 | 0.00 | - | 61 | 85 | 915.00 | 68.60 | 0.00 | - | 19 | 20 |
| 61.10 | 0.00 | - | 72 | 54 | 920.00 | 70.70 | 0.00 | - | 4 | 40 |
| 57.85 | 0.00 | - | 28 | 77 | 925.00 | 69.30 | 0.00 | - | 4 | 23 |
| 55.80 | 0.00 | - | 19 | 38 | 930.00 | 73.90 | 0.00 | - | 4 | 36 |
| 56.27 | 0.00 | - | 11 | 24 | 935.00 | 80.20 | 0.00 | - | 4 | 14 |
| 52.45 | 0.00 | - | 91 | 65 | 940.00 | 100.80 | 0.00 | - | 1 | 9 |
| 54.10 | 0.00 | - | 24 | 23 | 945.00 | 104.18 | 0.00 | - | 11 | 19 |
| 47.48 | 0.00 | - | 64 | 135 | 950.00 | 85.40 | 0.00 | - | 12 | 32 |
| 46.52 | 0.00 | - | 2 | 10 | 955.00 | - | - | - | - | - |
| 47.35 | 0.00 | - | 13 | 42 | 960.00 | 117.80 | 0.00 | - | 2 | 6 |
| 42.60 | 0.00 | - | 11 | 45 | 965.00 | 108.00 | 0.00 | - | 2 | 1 |
| 43.40 | 0.00 | - | 4 | 73 | 970.00 | 106.50 | 0.00 | - | 12 | 7 |
| 40.85 | 0.00 | - | 9 | 69 | 975.00 | 130.50 | 0.00 | - | 1 | 4 |
| 39.40 | 0.00 | - | 29 | 131 | 980.00 | 110.35 | 0.00 | - | 17 | 15 |
| 38.00 | 0.00 | - | 2 | 17 | 985.00 | 139.00 | 0.00 | - | 1 | 4 |
| 37.05 | 0.00 | - | 19 | 170 | 990.00 | 112.87 | 0.00 | - | 5 | 4 |
| 34.23 | 0.00 | - | 13 | 66 | 995.00 | 115.70 | 0.00 | - | 13 | 6 |
| 33.56 | 0.00 | - | 255 | 390 | 1,000.00 | 126.60 | 0.00 | - | 6 | 9 |
| 31.70 | 0.00 | - | 21 | 158 | 1,010.00 | 126.38 | 0.00 | - | - | 204 |
| 31.40 | 0.00 | - | 9 | 129 | 1,020.00 | 139.60 | 0.00 | - | - | 201 |
| 28.00 | 0.00 | - | 4 | 30 | 1,030.00 | 167.20 | 0.00 | - | 2 | 11 |
| 26.40 | 0.00 | - | 1 | 18 | 1,040.00 | 115.50 | 0.00 | - | - | 2 |
| 24.16 | 0.00 | - | 31 | 64 | 1,050.00 | 157.60 | 0.00 | - | 102 | 101 |
| 22.20 | 0.00 | - | 33 | 69 | 1,060.00 | 167.70 | 0.00 | - | - | 102 |
| 22.18 | 0.00 | - | 12 | 31 | 1,070.00 | 120.70 | 0.00 | - | - | 13 |
| 20.30 | 0.00 | - | 15 | 16 | 1,080.00 | - | - | - | - | - |
| 20.55 | 0.00 | - | 9 | 14 | 1,090.00 | 199.70 | 0.00 | - | 10 | 12 |
| 17.94 | 0.00 | - | 191 | 220 | 1,100.00 | 222.50 | 0.00 | - | - | 1 |
| 17.40 | 0.00 | - | 7 | 134 | 1,110.00 | 196.80 | 0.00 | - | - | 1 |
| 16.30 | 0.00 | - | 3 | 61 | 1,120.00 | 215.50 | 0.00 | - | - | 1 |
| 14.40 | 0.00 | - | 1 | 23 | 1,130.00 | 227.90 | 0.00 | - | - | 1 |
| 14.40 | 0.00 | - | 5 | 26 | 1,140.00 | 233.60 | 0.00 | - | 2 | 10 |
| 12.00 | 0.00 | - | 6 | 16 | 1,160.00 | 297.90 | 0.00 | - | - | 1 |
| 11.90 | 0.00 | - | 114 | 111 | 1,180.00 | 276.90 | 0.00 | - | 2 | 2 |
| 11.10 | 0.00 | - | 203 | 251 | 1,200.00 | 292.90 | 0.00 | - | - | 8 |
| 11.40 | 0.00 | - | 7 | 9 | 1,210.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 10 | 17 | 1,220.00 | 310.30 | 0.00 | - | - | 1 |
| 10.10 | 0.00 | - | 2 | 9 | 1,230.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 2 | 1 | 1,240.00 | 325.70 | 0.00 | - | - | 1 |
| 9.00 | 0.00 | - | 23 | 36 | 1,250.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | - | 3 | 1,260.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 3 | 8 | 1,270.00 | - | - | - | - | - |
| 7.75 | 0.00 | - | 2 | 5 | 1,280.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 14 | 18 | 1,290.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 47 | 30 | 1,300.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 2 | 8 | 1,320.00 | - | - | - | - | - |
| 6.03 | 0.00 | - | 14 | 102 | 1,340.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 3 | 11 | 1,360.00 | - | - | - | - | - |
| 5.76 | 0.00 | - | 33 | 311 | 1,380.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 21 | 19 | 1,400.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | 4 | 3 | 1,420.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 78 | 76 | 1,480.00 | - | - | - | - | - |
| 3.81 | 0.00 | - | 48 | 46 | 1,500.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 30 | 25 | 1,520.00 | - | - | - | - | - |
