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
61 881,78 +141,49 (+0,23 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00350000 | 2024-05-31 3:55PM EDT | 350.00 | 437.05 | 494.50 | 499.90 | 0.00 | - | 2 | 4 | 151.22% |
| SMCI240719C00370000 | 2024-06-03 1:17PM EDT | 370.00 | 379.42 | 474.30 | 480.50 | 0.00 | - | 1 | 1 | 144.29% |
| SMCI240719C00380000 | 2024-05-31 11:34AM EDT | 380.00 | 396.80 | 464.40 | 470.50 | 0.00 | - | 1 | 1 | 140.49% |
| SMCI240719C00390000 | 2024-06-14 9:30AM EDT | 390.00 | 466.59 | 454.50 | 460.50 | +58.59 | +14.36% | 1 | 1 | 136.78% |
| SMCI240719C00400000 | 2024-06-13 1:18PM EDT | 400.00 | 456.61 | 444.90 | 450.50 | -11.57 | -2.47% | 1 | 6 | 134.30% |
| SMCI240719C00420000 | 2024-04-23 2:39PM EDT | 420.00 | 362.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI240719C00430000 | 2024-04-24 9:36AM EDT | 430.00 | 382.89 | 454.60 | 464.50 | 0.00 | - | - | 11 | 249.07% |
| SMCI240719C00450000 | 2024-04-24 9:36AM EDT | 450.00 | 363.88 | 437.20 | 442.60 | 0.00 | - | 9 | 8 | 236.83% |
| SMCI240719C00460000 | 2024-04-22 2:30PM EDT | 460.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00470000 | 2024-04-22 2:45PM EDT | 470.00 | 269.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00480000 | 2024-04-22 2:30PM EDT | 480.00 | 266.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00490000 | 2024-05-24 3:29PM EDT | 490.00 | 398.07 | 355.80 | 362.00 | 0.00 | - | 3 | 3 | 108.20% |
| SMCI240719C00500000 | 2024-06-14 1:29PM EDT | 500.00 | 344.03 | 344.60 | 355.70 | +54.03 | +18.63% | 4 | 12 | 110.48% |
| SMCI240719C00520000 | 2024-05-31 12:43PM EDT | 520.00 | 260.22 | 326.70 | 332.60 | 0.00 | - | 1 | 7 | 101.40% |
| SMCI240719C00540000 | 2024-04-22 2:33PM EDT | 540.00 | 220.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00550000 | 2024-06-05 10:22AM EDT | 550.00 | 243.60 | 297.70 | 307.20 | 0.00 | - | 2 | 2 | 101.38% |
| SMCI240719C00560000 | 2024-05-13 10:07AM EDT | 560.00 | 240.00 | 220.10 | 224.70 | 0.00 | - | 2 | 6 | 0.00% |
| SMCI240719C00580000 | 2024-06-03 2:50PM EDT | 580.00 | 191.00 | 268.70 | 274.90 | 0.00 | - | 1 | 5 | 89.22% |
| SMCI240719C00590000 | 2024-06-10 1:45PM EDT | 590.00 | 211.42 | 259.30 | 265.50 | 0.00 | - | - | 3 | 87.73% |
| SMCI240719C00600000 | 2024-06-13 1:53PM EDT | 600.00 | 287.10 | 244.40 | 257.80 | 0.00 | - | 20 | 48 | 80.66% |
| SMCI240719C00610000 | 2024-06-07 12:13PM EDT | 610.00 | 181.37 | 240.80 | 246.90 | 0.00 | - | 2 | 2 | 85.05% |
| SMCI240719C00620000 | 2024-06-07 12:13PM EDT | 620.00 | 172.65 | 230.50 | 241.30 | 0.00 | - | 2 | 36 | 86.60% |
| SMCI240719C00630000 | 2024-06-04 10:00AM EDT | 630.00 | 163.90 | 222.70 | 228.70 | 0.00 | - | 2 | 2 | 82.78% |
| SMCI240719C00640000 | 2024-06-13 9:32AM EDT | 640.00 | 170.40 | 208.30 | 221.60 | 0.00 | - | 1 | 23 | 77.80% |
| SMCI240719C00650000 | 2024-06-14 2:03PM EDT | 650.00 | 200.50 | 200.00 | 212.80 | -16.50 | -7.60% | 7 | 23 | 77.59% |
| SMCI240719C00660000 | 2024-06-14 10:23AM EDT | 660.00 | 219.12 | 197.10 | 204.50 | +87.14 | +66.03% | 1 | 36 | 82.58% |
| SMCI240719C00670000 | 2024-06-14 2:40PM EDT | 670.00 | 187.95 | 188.90 | 195.90 | -29.55 | -13.59% | 4 | 3 | 81.81% |
| SMCI240719C00680000 | 2024-06-03 3:54PM EDT | 680.00 | 182.60 | 181.00 | 191.00 | +55.35 | +43.50% | 2 | 24 | 84.02% |
| SMCI240719C00690000 | 2024-06-13 11:37AM EDT | 690.00 | 183.35 | 172.70 | 180.80 | 0.00 | - | 3 | 26 | 81.47% |
| SMCI240719C00700000 | 2024-06-14 2:49PM EDT | 700.00 | 165.00 | 162.70 | 171.60 | -32.70 | -16.54% | 31 | 140 | 78.36% |
| SMCI240719C00710000 | 2024-06-11 3:03PM EDT | 710.00 | 102.10 | 157.10 | 165.20 | 0.00 | - | 1 | 18 | 80.26% |
| SMCI240719C00720000 | 2024-06-14 3:57PM EDT | 720.00 | 150.70 | 149.10 | 155.90 | -30.50 | -16.83% | 10 | 137 | 78.23% |
| SMCI240719C00730000 | 2024-06-14 9:52AM EDT | 730.00 | 158.65 | 142.50 | 151.00 | -12.08 | -7.08% | 5 | 12 | 79.79% |
| SMCI240719C00740000 | 2024-06-13 3:10PM EDT | 740.00 | 155.10 | 134.70 | 144.40 | 0.00 | - | 17 | 150 | 79.22% |
| SMCI240719C00750000 | 2024-06-14 10:16AM EDT | 750.00 | 126.00 | 128.10 | 137.80 | -26.90 | -17.59% | 12 | 95 | 79.16% |
| SMCI240719C00760000 | 2024-06-14 1:56PM EDT | 760.00 | 115.50 | 121.60 | 130.50 | -36.40 | -23.96% | 4 | 152 | 78.53% |
| SMCI240719C00770000 | 2024-06-14 1:24PM EDT | 770.00 | 112.73 | 115.40 | 118.70 | -33.07 | -22.68% | 61 | 147 | 75.37% |
| SMCI240719C00780000 | 2024-06-14 1:28PM EDT | 780.00 | 110.17 | 109.20 | 112.70 | -27.83 | -20.17% | 68 | 203 | 75.29% |
| SMCI240719C00790000 | 2024-06-14 10:09AM EDT | 790.00 | 103.11 | 103.30 | 108.90 | -20.99 | -16.91% | 63 | 152 | 76.29% |
| SMCI240719C00800000 | 2024-06-14 3:59PM EDT | 800.00 | 99.40 | 97.80 | 99.40 | -26.56 | -21.09% | 229 | 663 | 74.30% |
| SMCI240719C00810000 | 2024-06-14 2:50PM EDT | 810.00 | 92.80 | 92.60 | 97.90 | -18.80 | -16.85% | 47 | 239 | 76.37% |
| SMCI240719C00820000 | 2024-06-14 2:42PM EDT | 820.00 | 87.00 | 83.20 | 90.40 | -27.18 | -23.80% | 23 | 361 | 73.06% |
| SMCI240719C00830000 | 2024-06-14 3:30PM EDT | 830.00 | 83.04 | 82.60 | 85.60 | -19.26 | -18.83% | 171 | 218 | 75.31% |
| SMCI240719C00840000 | 2024-06-14 3:57PM EDT | 840.00 | 78.20 | 77.90 | 82.40 | -20.40 | -20.69% | 245 | 171 | 76.09% |
| SMCI240719C00850000 | 2024-06-14 3:53PM EDT | 850.00 | 74.00 | 73.40 | 76.90 | -18.45 | -19.96% | 151 | 290 | 75.63% |
| SMCI240719C00860000 | 2024-06-14 2:38PM EDT | 860.00 | 69.75 | 69.20 | 75.00 | -17.95 | -20.47% | 60 | 155 | 76.87% |
| SMCI240719C00870000 | 2024-06-14 3:21PM EDT | 870.00 | 63.90 | 64.70 | 67.00 | -20.24 | -24.06% | 56 | 218 | 74.81% |
| SMCI240719C00880000 | 2024-06-14 3:55PM EDT | 880.00 | 61.75 | 61.10 | 63.10 | -17.15 | -21.74% | 44 | 130 | 75.00% |
| SMCI240719C00890000 | 2024-06-14 3:25PM EDT | 890.00 | 58.10 | 57.20 | 59.30 | -20.18 | -25.78% | 46 | 305 | 74.90% |
| SMCI240719C00900000 | 2024-06-14 3:59PM EDT | 900.00 | 55.00 | 54.00 | 55.00 | -15.88 | -22.40% | 364 | 839 | 74.71% |
| SMCI240719C00910000 | 2024-06-14 3:45PM EDT | 910.00 | 51.00 | 50.80 | 52.80 | -13.50 | -20.93% | 13 | 136 | 75.39% |
| SMCI240719C00920000 | 2024-06-14 2:42PM EDT | 920.00 | 47.00 | 47.60 | 49.70 | -15.00 | -24.19% | 110 | 926 | 75.46% |
| SMCI240719C00930000 | 2024-06-14 1:00PM EDT | 930.00 | 45.30 | 44.30 | 46.80 | -16.65 | -26.88% | 11 | 96 | 75.41% |
| SMCI240719C00940000 | 2024-06-14 3:59PM EDT | 940.00 | 43.00 | 42.20 | 43.40 | -9.20 | -17.62% | 58 | 217 | 75.55% |
| SMCI240719C00950000 | 2024-06-14 3:57PM EDT | 950.00 | 40.00 | 39.70 | 44.10 | -13.88 | -25.76% | 238 | 433 | 77.47% |
| SMCI240719C00960000 | 2024-06-14 2:42PM EDT | 960.00 | 36.50 | 37.30 | 41.00 | -14.45 | -28.36% | 45 | 383 | 77.33% |
| SMCI240719C00970000 | 2024-06-14 2:43PM EDT | 970.00 | 34.45 | 32.10 | 38.90 | -15.92 | -31.61% | 428 | 115 | 76.05% |
| SMCI240719C00980000 | 2024-06-14 3:24PM EDT | 980.00 | 32.70 | 32.90 | 37.10 | -7.40 | -18.45% | 437 | 74 | 78.06% |
| SMCI240719C00990000 | 2024-06-14 2:42PM EDT | 990.00 | 31.10 | 28.50 | 34.70 | -10.90 | -25.95% | 48 | 65 | 76.73% |
| SMCI240719C01000000 | 2024-06-14 3:59PM EDT | 1,000.00 | 29.50 | 27.10 | 29.80 | -11.20 | -27.52% | 609 | 1,217 | 75.46% |
| SMCI240719C01010000 | 2024-06-14 3:32PM EDT | 1,010.00 | 27.25 | 27.30 | 28.40 | -9.30 | -25.44% | 50 | 127 | 77.05% |
| SMCI240719C01020000 | 2024-06-14 12:47PM EDT | 1,020.00 | 23.20 | 25.70 | 29.10 | -11.40 | -32.95% | 5 | 170 | 78.75% |
| SMCI240719C01030000 | 2024-06-14 2:41PM EDT | 1,030.00 | 23.85 | 21.90 | 27.10 | -7.55 | -24.04% | 7 | 28 | 77.34% |
| SMCI240719C01040000 | 2024-06-14 3:47PM EDT | 1,040.00 | 22.80 | 22.80 | 23.90 | -8.60 | -27.39% | 46 | 91 | 77.97% |
| SMCI240719C01050000 | 2024-06-14 3:59PM EDT | 1,050.00 | 22.00 | 19.20 | 24.00 | -8.10 | -26.91% | 83 | 252 | 77.71% |
| SMCI240719C01060000 | 2024-06-14 2:01PM EDT | 1,060.00 | 18.90 | 20.20 | 21.20 | -10.60 | -35.93% | 18 | 44 | 78.47% |
| SMCI240719C01070000 | 2024-06-14 3:16PM EDT | 1,070.00 | 18.66 | 17.00 | 20.10 | -9.14 | -32.88% | 16 | 209 | 77.37% |
| SMCI240719C01080000 | 2024-06-14 12:10PM EDT | 1,080.00 | 17.30 | 18.00 | 19.00 | -6.60 | -27.62% | 19 | 41 | 79.17% |
| SMCI240719C01090000 | 2024-06-14 2:28PM EDT | 1,090.00 | 16.30 | 15.10 | 18.00 | -9.50 | -36.82% | 1 | 18 | 78.09% |
| SMCI240719C01100000 | 2024-06-14 3:57PM EDT | 1,100.00 | 16.50 | 16.10 | 16.90 | -6.86 | -29.37% | 146 | 500 | 79.78% |
| SMCI240719C01110000 | 2024-06-14 3:40PM EDT | 1,110.00 | 15.42 | 15.20 | 16.00 | -6.38 | -29.27% | 4 | 40 | 80.11% |
| SMCI240719C01120000 | 2024-06-14 12:46PM EDT | 1,120.00 | 13.10 | 14.40 | 17.00 | -6.30 | -32.47% | 1 | 138 | 81.97% |
| SMCI240719C01130000 | 2024-06-14 3:20PM EDT | 1,130.00 | 13.64 | 13.60 | 14.40 | -5.46 | -28.59% | 24 | 87 | 80.82% |
| SMCI240719C01140000 | 2024-06-14 1:37PM EDT | 1,140.00 | 12.80 | 12.90 | 15.30 | -7.50 | -36.95% | 22 | 178 | 82.61% |
| SMCI240719C01150000 | 2024-06-14 3:50PM EDT | 1,150.00 | 12.80 | 12.30 | 13.00 | -5.80 | -31.18% | 131 | 213 | 81.65% |
| SMCI240719C01160000 | 2024-06-14 9:40AM EDT | 1,160.00 | 13.00 | 11.60 | 12.30 | -4.22 | -24.51% | 3 | 154 | 81.91% |
| SMCI240719C01170000 | 2024-06-14 12:44PM EDT | 1,170.00 | 11.25 | 11.00 | 11.90 | -4.45 | -28.34% | 109 | 123 | 82.47% |
| SMCI240719C01180000 | 2024-06-14 3:20PM EDT | 1,180.00 | 10.53 | 10.50 | 11.30 | -4.09 | -27.98% | 3 | 28 | 82.87% |
| SMCI240719C01190000 | 2024-06-14 3:57PM EDT | 1,190.00 | 10.30 | 10.00 | 10.60 | -5.18 | -33.46% | 111 | 136 | 83.11% |
| SMCI240719C01200000 | 2024-06-14 3:59PM EDT | 1,200.00 | 9.74 | 9.70 | 10.50 | -4.61 | -32.13% | 160 | 566 | 84.12% |
| SMCI240719C01210000 | 2024-06-14 9:42AM EDT | 1,210.00 | 10.30 | 9.00 | 9.70 | -3.01 | -22.61% | 3 | 166 | 83.90% |
| SMCI240719C01220000 | 2024-06-13 12:48PM EDT | 1,220.00 | 10.91 | 8.60 | 9.40 | 0.00 | - | 8 | 69 | 84.49% |
| SMCI240719C01230000 | 2024-06-14 2:53PM EDT | 1,230.00 | 8.24 | 8.20 | 9.00 | -4.76 | -36.62% | 3 | 20 | 84.91% |
| SMCI240719C01240000 | 2024-06-13 12:03PM EDT | 1,240.00 | 11.65 | 7.70 | 8.60 | 0.00 | - | 2 | 38 | 85.16% |
| SMCI240719C01250000 | 2024-06-14 2:49PM EDT | 1,250.00 | 7.50 | 6.40 | 9.10 | -3.60 | -32.43% | 6 | 70 | 85.47% |
| SMCI240719C01260000 | 2024-06-13 2:21PM EDT | 1,260.00 | 8.44 | 7.00 | 7.80 | -3.36 | -28.47% | 4 | 48 | 85.84% |
| SMCI240719C01270000 | 2024-06-13 1:33PM EDT | 1,270.00 | 10.30 | 6.70 | 7.50 | 0.00 | - | 3 | 12 | 86.30% |
| SMCI240719C01280000 | 2024-06-14 3:43PM EDT | 1,280.00 | 6.74 | 6.60 | 7.10 | -3.46 | -33.92% | 3 | 48 | 86.85% |
| SMCI240719C01290000 | 2024-06-14 9:52AM EDT | 1,290.00 | 9.00 | 6.10 | 7.00 | -2.10 | -18.92% | 1 | 3 | 87.22% |
| SMCI240719C01300000 | 2024-06-14 3:40PM EDT | 1,300.00 | 6.11 | 5.90 | 6.40 | -3.89 | -38.90% | 183 | 494 | 87.25% |
| SMCI240719C01310000 | 2024-06-13 1:53PM EDT | 1,310.00 | 10.00 | 5.50 | 7.60 | 0.00 | - | 1 | 7 | 89.58% |
| SMCI240719C01320000 | 2024-06-14 9:40AM EDT | 1,320.00 | 6.80 | 4.60 | 6.80 | -1.04 | -13.27% | 1 | 24 | 88.20% |
| SMCI240719C01330000 | 2024-06-14 12:03PM EDT | 1,330.00 | 4.90 | 5.00 | 7.00 | -2.90 | -37.18% | 1 | 1 | 90.25% |
| SMCI240719C01340000 | 2024-06-14 12:30PM EDT | 1,340.00 | 4.10 | 4.90 | 6.40 | -3.81 | -48.17% | 1 | 26 | 90.28% |
| SMCI240719C01350000 | 2024-06-14 1:41PM EDT | 1,350.00 | 4.70 | 4.70 | 5.20 | -2.95 | -38.56% | 4 | 30 | 89.06% |
| SMCI240719C01360000 | 2024-06-14 2:04PM EDT | 1,360.00 | 4.50 | 4.50 | 5.00 | -3.70 | -45.12% | 8 | 161 | 89.43% |
| SMCI240719C01380000 | 2024-06-14 12:05PM EDT | 1,380.00 | 4.00 | 4.00 | 4.70 | -2.90 | -42.03% | 2 | 38 | 90.05% |
| SMCI240719C01400000 | 2024-06-14 3:50PM EDT | 1,400.00 | 4.00 | 3.70 | 4.20 | -2.52 | -38.65% | 229 | 719 | 90.52% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00350000 | 2024-06-14 3:05PM EDT | 350.00 | 0.21 | 0.15 | 0.25 | +0.05 | +31.25% | 2 | 178 | 107.72% |
| SMCI240719P00360000 | 2024-06-13 2:25PM EDT | 360.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 2 | 46 | 110.06% |
| SMCI240719P00370000 | 2024-06-10 3:50PM EDT | 370.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 107.62% |
| SMCI240719P00380000 | 2024-06-12 12:40PM EDT | 380.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 104.40% |
| SMCI240719P00390000 | 2024-06-11 2:46PM EDT | 390.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 7 | 5 | 102.00% |
| SMCI240719P00400000 | 2024-06-14 3:39PM EDT | 400.00 | 0.32 | 0.35 | 0.45 | -0.08 | -20.00% | 4 | 66 | 99.66% |
| SMCI240719P00410000 | 2024-06-07 10:52AM EDT | 410.00 | 0.82 | 0.00 | 0.80 | 0.00 | - | 3 | 10 | 96.58% |
| SMCI240719P00420000 | 2024-06-14 11:31AM EDT | 420.00 | 0.70 | 0.45 | 0.85 | +0.20 | +40.00% | 1 | 25 | 99.39% |
| SMCI240719P00430000 | 2024-06-14 12:54PM EDT | 430.00 | 0.64 | 0.05 | 0.90 | +0.29 | +82.86% | 6 | 11 | 92.58% |
| SMCI240719P00440000 | 2024-06-14 3:42PM EDT | 440.00 | 0.66 | 0.55 | 0.95 | -0.19 | -22.35% | 4 | 25 | 95.09% |
| SMCI240719P00450000 | 2024-06-14 11:43AM EDT | 450.00 | 0.80 | 0.65 | 0.95 | -0.20 | -20.00% | 2 | 107 | 92.92% |
| SMCI240719P00460000 | 2024-06-13 10:42AM EDT | 460.00 | 1.10 | 0.70 | 1.10 | +0.25 | +29.41% | 1 | 24 | 91.43% |
| SMCI240719P00470000 | 2024-06-13 10:13AM EDT | 470.00 | 1.02 | 0.80 | 1.20 | 0.00 | - | 1 | 188 | 89.84% |
| SMCI240719P00480000 | 2024-06-14 3:47PM EDT | 480.00 | 1.09 | 0.95 | 1.30 | +0.16 | +17.20% | 1 | 15 | 88.45% |
| SMCI240719P00490000 | 2024-06-12 9:40AM EDT | 490.00 | 1.05 | 1.05 | 1.45 | -0.70 | -40.00% | 3 | 26 | 86.91% |
| SMCI240719P00500000 | 2024-06-14 3:27PM EDT | 500.00 | 1.28 | 1.20 | 1.55 | +0.23 | +21.90% | 14 | 709 | 85.29% |
| SMCI240719P00510000 | 2024-06-13 10:54AM EDT | 510.00 | 1.39 | 1.30 | 1.75 | 0.00 | - | 1 | 26 | 83.79% |
| SMCI240719P00520000 | 2024-06-14 11:49AM EDT | 520.00 | 1.99 | 1.55 | 1.95 | +0.31 | +18.45% | 1 | 107 | 82.79% |
| SMCI240719P00530000 | 2024-06-14 12:54PM EDT | 530.00 | 2.14 | 1.75 | 2.15 | +0.44 | +25.88% | 7 | 27 | 81.42% |
| SMCI240719P00540000 | 2024-06-14 11:31AM EDT | 540.00 | 2.33 | 2.00 | 2.45 | +0.43 | +22.63% | 7 | 143 | 80.42% |
| SMCI240719P00550000 | 2024-06-14 12:26PM EDT | 550.00 | 2.80 | 2.35 | 2.75 | +0.75 | +36.59% | 21 | 220 | 79.52% |
| SMCI240719P00560000 | 2024-06-14 12:58PM EDT | 560.00 | 3.30 | 2.65 | 3.10 | +1.05 | +46.67% | 2 | 464 | 78.42% |
| SMCI240719P00570000 | 2024-06-14 3:47PM EDT | 570.00 | 3.39 | 3.10 | 3.50 | +0.75 | +28.41% | 18 | 877 | 77.64% |
| SMCI240719P00580000 | 2024-06-14 2:13PM EDT | 580.00 | 3.95 | 3.40 | 4.00 | +1.29 | +48.50% | 15 | 580 | 76.52% |
| SMCI240719P00590000 | 2024-06-14 12:48PM EDT | 590.00 | 4.72 | 4.00 | 4.50 | +1.20 | +34.09% | 17 | 87 | 75.83% |
| SMCI240719P00600000 | 2024-06-14 3:23PM EDT | 600.00 | 4.96 | 4.70 | 5.10 | +1.06 | +27.18% | 61 | 639 | 75.27% |
| SMCI240719P00610000 | 2024-06-14 2:53PM EDT | 610.00 | 5.63 | 5.40 | 5.70 | +1.07 | +23.46% | 34 | 144 | 74.46% |
| SMCI240719P00620000 | 2024-06-14 3:26PM EDT | 620.00 | 6.55 | 6.20 | 6.60 | +1.18 | +21.97% | 24 | 226 | 74.02% |
| SMCI240719P00630000 | 2024-06-14 3:26PM EDT | 630.00 | 7.50 | 7.20 | 7.50 | +1.70 | +29.31% | 11 | 83 | 73.59% |
| SMCI240719P00640000 | 2024-06-14 3:42PM EDT | 640.00 | 8.48 | 8.20 | 8.60 | +2.08 | +32.50% | 58 | 625 | 73.14% |
| SMCI240719P00650000 | 2024-06-14 3:51PM EDT | 650.00 | 9.80 | 9.40 | 9.70 | +2.60 | +36.11% | 147 | 429 | 72.66% |
| SMCI240719P00660000 | 2024-06-14 1:00PM EDT | 660.00 | 11.50 | 10.70 | 11.10 | +3.10 | +36.90% | 59 | 372 | 72.35% |
| SMCI240719P00670000 | 2024-06-14 1:56PM EDT | 670.00 | 13.40 | 12.10 | 13.90 | +3.44 | +34.54% | 55 | 147 | 73.19% |
| SMCI240719P00680000 | 2024-06-14 2:09PM EDT | 680.00 | 14.35 | 13.70 | 15.50 | +3.15 | +28.13% | 51 | 410 | 72.72% |
| SMCI240719P00690000 | 2024-06-14 3:32PM EDT | 690.00 | 15.85 | 15.60 | 16.10 | +3.72 | +30.67% | 29 | 68 | 71.44% |
| SMCI240719P00700000 | 2024-06-14 3:58PM EDT | 700.00 | 17.80 | 17.10 | 19.00 | +4.25 | +31.37% | 274 | 1,015 | 71.50% |
| SMCI240719P00710000 | 2024-06-14 2:50PM EDT | 710.00 | 20.00 | 19.60 | 20.40 | +3.50 | +21.21% | 87 | 252 | 70.90% |
| SMCI240719P00720000 | 2024-06-14 3:23PM EDT | 720.00 | 22.88 | 22.10 | 22.80 | +4.91 | +27.32% | 125 | 301 | 70.77% |
| SMCI240719P00730000 | 2024-06-14 3:16PM EDT | 730.00 | 25.75 | 24.70 | 25.40 | +5.25 | +25.61% | 97 | 137 | 70.57% |
| SMCI240719P00740000 | 2024-06-14 3:05PM EDT | 740.00 | 29.35 | 27.50 | 28.30 | +7.40 | +33.71% | 90 | 332 | 70.44% |
| SMCI240719P00750000 | 2024-06-14 3:59PM EDT | 750.00 | 31.10 | 30.60 | 31.40 | +5.57 | +21.82% | 154 | 431 | 70.35% |
| SMCI240719P00760000 | 2024-06-14 3:20PM EDT | 760.00 | 35.48 | 33.90 | 37.10 | +7.18 | +25.37% | 148 | 369 | 71.64% |
| SMCI240719P00770000 | 2024-06-14 1:55PM EDT | 770.00 | 40.20 | 35.20 | 40.60 | +7.25 | +22.00% | 71 | 288 | 70.23% |
| SMCI240719P00780000 | 2024-06-14 2:55PM EDT | 780.00 | 42.55 | 41.20 | 42.50 | +7.85 | +22.62% | 74 | 236 | 70.34% |
| SMCI240719P00790000 | 2024-06-14 2:13PM EDT | 790.00 | 47.50 | 42.30 | 48.50 | +9.30 | +24.35% | 35 | 156 | 69.78% |
| SMCI240719P00800000 | 2024-06-14 3:58PM EDT | 800.00 | 50.10 | 49.40 | 50.40 | +7.60 | +17.88% | 127 | 605 | 70.00% |
| SMCI240719P00810000 | 2024-06-14 3:57PM EDT | 810.00 | 54.50 | 53.90 | 57.80 | +9.50 | +21.11% | 19 | 124 | 71.44% |
| SMCI240719P00820000 | 2024-06-14 3:58PM EDT | 820.00 | 59.00 | 58.50 | 59.70 | +10.06 | +20.56% | 49 | 265 | 69.90% |
| SMCI240719P00830000 | 2024-06-14 3:57PM EDT | 830.00 | 64.30 | 63.50 | 64.60 | +9.50 | +17.34% | 129 | 133 | 69.86% |
| SMCI240719P00840000 | 2024-06-14 3:41PM EDT | 840.00 | 70.32 | 68.10 | 69.80 | +13.22 | +23.15% | 42 | 216 | 69.56% |
| SMCI240719P00850000 | 2024-06-14 3:53PM EDT | 850.00 | 75.71 | 74.10 | 75.20 | +11.81 | +18.48% | 71 | 191 | 69.82% |
| SMCI240719P00860000 | 2024-06-14 3:28PM EDT | 860.00 | 82.88 | 79.20 | 81.10 | +14.38 | +20.99% | 8 | 442 | 69.67% |
| SMCI240719P00870000 | 2024-06-14 12:53PM EDT | 870.00 | 89.10 | 85.10 | 87.60 | +14.10 | +18.80% | 48 | 84 | 70.00% |
| SMCI240719P00880000 | 2024-06-14 11:09AM EDT | 880.00 | 93.91 | 91.40 | 93.70 | +13.71 | +17.09% | 16 | 267 | 70.12% |
| SMCI240719P00890000 | 2024-06-14 3:42PM EDT | 890.00 | 99.55 | 97.70 | 100.00 | +17.55 | +21.40% | 9 | 60 | 70.14% |
| SMCI240719P00900000 | 2024-06-14 1:42PM EDT | 900.00 | 106.10 | 104.10 | 106.40 | +12.10 | +12.87% | 4 | 168 | 70.07% |
| SMCI240719P00910000 | 2024-06-13 3:08PM EDT | 910.00 | 107.60 | 110.50 | 113.60 | +10.70 | +11.04% | 1 | 53 | 70.21% |
| SMCI240719P00920000 | 2024-06-14 2:42PM EDT | 920.00 | 120.80 | 117.60 | 120.10 | +20.80 | +20.80% | 30 | 141 | 70.16% |
| SMCI240719P00930000 | 2024-06-14 2:50PM EDT | 930.00 | 126.90 | 118.00 | 129.90 | +18.70 | +17.28% | 1 | 102 | 68.17% |
| SMCI240719P00940000 | 2024-06-13 2:12PM EDT | 940.00 | 114.90 | 131.50 | 137.10 | 0.00 | - | 2 | 85 | 71.44% |
| SMCI240719P00950000 | 2024-06-14 2:50PM EDT | 950.00 | 142.00 | 139.00 | 142.10 | +22.40 | +18.73% | 4 | 68 | 70.28% |
| SMCI240719P00960000 | 2024-06-14 9:40AM EDT | 960.00 | 155.10 | 141.20 | 155.70 | -48.00 | -23.63% | 2 | 99 | 70.70% |
| SMCI240719P00970000 | 2024-06-13 2:52PM EDT | 970.00 | 136.50 | 153.90 | 158.10 | 0.00 | - | 5 | 12 | 70.58% |
| SMCI240719P00980000 | 2024-06-13 9:52AM EDT | 980.00 | 201.45 | 161.80 | 165.40 | 0.00 | - | 1 | 57 | 70.34% |
| SMCI240719P00990000 | 2024-06-14 10:28AM EDT | 990.00 | 164.70 | 168.90 | 176.20 | -42.00 | -20.32% | 1 | 2 | 71.52% |
| SMCI240719P01000000 | 2024-06-13 2:25PM EDT | 1,000.00 | 157.65 | 178.20 | 181.90 | 0.00 | - | 2 | 42 | 70.85% |
| SMCI240719P01010000 | 2024-06-14 3:53PM EDT | 1,010.00 | 190.40 | 186.20 | 190.10 | -17.00 | -8.20% | 2 | 10 | 70.73% |
| SMCI240719P01020000 | 2024-06-13 9:59AM EDT | 1,020.00 | 238.60 | 192.60 | 204.00 | 0.00 | - | 2 | 13 | 73.10% |
| SMCI240719P01030000 | 2024-06-04 12:52PM EDT | 1,030.00 | 276.69 | 202.30 | 213.00 | 0.00 | - | 2 | 4 | 74.39% |
| SMCI240719P01040000 | 2024-05-31 9:30AM EDT | 1,040.00 | 242.73 | 209.40 | 218.40 | 0.00 | - | 1 | 11 | 71.41% |
| SMCI240719P01050000 | 2024-06-13 1:54PM EDT | 1,050.00 | 196.82 | 218.20 | 224.80 | 0.00 | - | 2 | 6 | 69.93% |
| SMCI240719P01060000 | 2024-05-23 12:31PM EDT | 1,060.00 | 203.44 | 226.80 | 236.00 | 0.00 | - | 26 | 15 | 71.68% |
| SMCI240719P01070000 | 2024-05-23 3:39PM EDT | 1,070.00 | 244.30 | 235.60 | 242.30 | 0.00 | - | - | 2 | 69.71% |
| SMCI240719P01080000 | 2024-05-23 12:40PM EDT | 1,080.00 | 216.60 | 244.50 | 253.80 | 0.00 | - | 2 | 8 | 71.82% |
| SMCI240719P01100000 | 2024-06-05 10:30AM EDT | 1,100.00 | 315.94 | 260.30 | 272.00 | 0.00 | - | 2 | 23 | 70.07% |
| SMCI240719P01120000 | 2024-06-03 3:52PM EDT | 1,120.00 | 352.80 | 280.70 | 288.40 | 0.00 | - | 2 | 2 | 70.20% |
| SMCI240719P01140000 | 2024-06-14 3:52PM EDT | 1,140.00 | 306.80 | 299.20 | 306.90 | +55.30 | +21.99% | 2 | 2 | 70.03% |
| SMCI240719P01150000 | 2024-05-23 1:17PM EDT | 1,150.00 | 280.40 | 308.40 | 318.60 | 0.00 | - | - | 1 | 72.51% |
| SMCI240719P01160000 | 2024-05-06 3:33PM EDT | 1,160.00 | 344.70 | 356.10 | 364.10 | 0.00 | - | - | 2 | 127.63% |
| SMCI240719P01200000 | 2024-06-13 12:28PM EDT | 1,200.00 | 362.43 | 355.70 | 369.40 | 0.00 | - | 2 | 31 | 77.30% |
| SMCI240719P01220000 | 2024-05-29 12:13PM EDT | 1,220.00 | 389.40 | 374.90 | 383.30 | 0.00 | - | 2 | 1 | 69.66% |
| SMCI240719P01240000 | 2024-04-29 3:14PM EDT | 1,240.00 | 394.27 | 400.50 | 409.80 | 0.00 | - | 2 | 3 | 88.74% |
| SMCI240719P01250000 | 2024-05-23 10:40AM EDT | 1,250.00 | 374.90 | 402.70 | 411.90 | 0.00 | - | - | 0 | 65.09% |
| SMCI240719P01260000 | 2024-06-13 1:39PM EDT | 1,260.00 | 425.80 | 410.50 | 421.30 | +30.80 | +7.80% | 1 | 1 | 54.39% |
| SMCI240719P01280000 | 2024-05-23 9:38AM EDT | 1,280.00 | 336.20 | 434.80 | 441.30 | 0.00 | - | 3 | 0 | 72.17% |
| SMCI240719P01290000 | 2024-05-24 9:59AM EDT | 1,290.00 | 438.70 | 441.00 | 451.20 | 0.00 | - | 4 | 0 | 59.79% |
| SMCI240719P01300000 | 2024-05-24 9:59AM EDT | 1,300.00 | 445.40 | 452.50 | 460.40 | 0.00 | - | 2 | 0 | 64.26% |
| SMCI240719P01310000 | 2024-05-24 9:59AM EDT | 1,310.00 | 456.60 | 464.20 | 470.20 | 0.00 | - | 2 | 0 | 70.73% |
| SMCI240719P01320000 | 2024-05-01 9:33AM EDT | 1,320.00 | 578.24 | 497.30 | 513.10 | 0.00 | - | 1 | 5 | 134.08% |
| SMCI240719P01330000 | 2024-05-23 12:31PM EDT | 1,330.00 | 442.40 | 484.00 | 489.70 | 0.00 | - | - | 0 | 70.33% |
| SMCI240719P01340000 | 2024-05-30 10:11AM EDT | 1,340.00 | 515.00 | 493.80 | 500.10 | 0.00 | - | 1 | 0 | 72.00% |
| SMCI240719P01350000 | 2024-05-24 9:59AM EDT | 1,350.00 | 496.20 | 501.60 | 509.60 | 0.00 | - | 2 | 0 | 55.52% |
| SMCI240719P01360000 | 2024-05-23 11:48AM EDT | 1,360.00 | 460.40 | 513.60 | 519.90 | 0.00 | - | 2 | 0 | 72.39% |
| SMCI240719P01400000 | 2024-06-13 2:00PM EDT | 1,400.00 | 523.12 | 549.50 | 559.00 | 0.00 | - | 2 | 2 | 88.85% |
