La bourse ferme dans 4 h 26 min

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
890,36+59,20 (+7,12 %)
À la clôture : 04:00PM EDT
905,00 +14,64 (+1,64 %)
Avant Bourse : 07:04AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI240719C003500002024-06-27 2:01PM EDT350.00533.100.000.000.00-270.00%
SMCI240719C003700002024-06-03 1:17PM EDT370.00379.420.000.000.00-110.00%
SMCI240719C003800002024-05-31 11:34AM EDT380.00396.800.000.000.00-110.00%
SMCI240719C003900002024-06-14 9:30AM EDT390.00466.590.000.000.00-110.00%
SMCI240719C004000002024-06-26 11:54AM EDT400.00419.650.000.000.00-1100.00%
SMCI240719C004200002024-06-18 12:39PM EDT420.00500.700.000.000.00-450.00%
SMCI240719C004300002024-04-24 9:36AM EDT430.00382.89454.60464.500.00--11169.74%
SMCI240719C004500002024-06-20 2:50PM EDT450.00471.950.000.000.00-980.00%
SMCI240719C004600002024-06-27 9:45AM EDT460.00390.950.000.000.00-190.00%
SMCI240719C004700002024-06-25 11:02AM EDT470.00373.300.000.000.00-230.00%
SMCI240719C004800002024-06-27 11:23AM EDT480.00393.700.000.000.00-360.00%
SMCI240719C004900002024-06-25 11:19AM EDT490.00356.800.000.000.00-440.00%
SMCI240719C005000002024-06-24 3:17PM EDT500.00341.700.000.000.00-4250.00%
SMCI240719C005200002024-06-24 2:41PM EDT520.00309.400.000.000.00-12250.00%
SMCI240719C005400002024-06-24 3:03PM EDT540.00301.800.000.000.00-620.00%
SMCI240719C005500002024-06-24 2:33PM EDT550.00276.200.000.000.00-330.00%
SMCI240719C005600002024-06-24 3:21PM EDT560.00282.100.000.000.00-260.00%
SMCI240719C005800002024-06-24 3:50PM EDT580.00252.700.000.000.00-450.00%
SMCI240719C005900002024-06-10 1:45PM EDT590.00211.420.000.000.00--30.00%
SMCI240719C006000002024-06-27 11:23AM EDT600.00275.500.000.000.00-4420.00%
SMCI240719C006100002024-06-24 3:56PM EDT610.00225.800.000.000.00-630.00%
SMCI240719C006200002024-06-24 3:40PM EDT620.00221.200.000.000.00-4370.00%
SMCI240719C006300002024-06-18 9:37AM EDT630.00290.300.000.000.00-120.00%
SMCI240719C006400002024-06-24 2:23PM EDT640.00195.200.000.000.00-15370.00%
SMCI240719C006500002024-06-27 1:35PM EDT650.00239.000.000.000.00-1200.00%
SMCI240719C006600002024-06-24 3:04PM EDT660.00188.700.000.000.00-2360.00%
SMCI240719C006700002024-06-24 3:59PM EDT670.00169.900.000.000.00-12170.00%
SMCI240719C006800002024-06-24 3:04PM EDT680.00171.300.000.000.00-10260.00%
SMCI240719C006900002024-06-25 12:34PM EDT690.00169.600.000.000.00-6290.00%
SMCI240719C007000002024-06-27 3:54PM EDT700.00195.070.000.000.00-121410.00%
SMCI240719C007100002024-06-27 1:35PM EDT710.00183.000.000.000.00-2170.00%
SMCI240719C007200002024-06-27 3:11PM EDT720.00177.830.000.000.00-11320.00%
SMCI240719C007300002024-06-25 11:11AM EDT730.00135.700.000.000.00-15260.00%
SMCI240719C007400002024-06-27 1:18PM EDT740.00152.500.000.000.00-21550.00%
SMCI240719C007500002024-06-27 2:37PM EDT750.00153.000.000.000.00-141010.00%
SMCI240719C007600002024-06-27 1:31PM EDT760.00138.400.000.000.00-71630.00%
SMCI240719C007700002024-06-27 2:15PM EDT770.00139.000.000.000.00-71210.00%
SMCI240719C007800002024-06-27 3:51PM EDT780.00128.000.000.000.00-62320.00%
SMCI240719C007900002024-06-27 2:31PM EDT790.00123.830.000.000.00-41110.00%
SMCI240719C008000002024-06-27 3:55PM EDT800.00115.000.000.000.00-4136800.00%
SMCI240719C008100002024-06-27 3:45PM EDT810.00108.000.000.000.00-681310.00%
SMCI240719C008200002024-06-27 3:55PM EDT820.00103.000.000.000.00-373580.00%
SMCI240719C008300002024-06-27 3:45PM EDT830.0095.000.000.000.00-1372890.00%
SMCI240719C008400002024-06-27 3:59PM EDT840.0090.250.000.000.00-1713820.00%
SMCI240719C008500002024-06-27 3:59PM EDT850.0084.810.000.000.00-5184110.00%
SMCI240719C008600002024-06-27 3:43PM EDT860.0076.670.000.000.00-2062270.00%
SMCI240719C008700002024-06-27 3:59PM EDT870.0075.000.000.000.00-2412970.00%
SMCI240719C008800002024-06-27 3:45PM EDT880.0068.000.000.000.00-791460.00%
SMCI240719C008900002024-06-27 3:58PM EDT890.0063.770.000.000.00-1783240.00%
SMCI240719C009000002024-06-27 3:59PM EDT900.0060.550.000.000.00-1,5141,3870.78%
SMCI240719C009100002024-06-27 3:41PM EDT910.0054.620.000.000.00-461951.56%
SMCI240719C009200002024-06-27 3:58PM EDT920.0051.000.000.000.00-1046513.13%
SMCI240719C009300002024-06-27 3:56PM EDT930.0048.800.000.000.00-721943.13%
SMCI240719C009400002024-06-27 3:53PM EDT940.0044.000.000.000.00-1082876.25%
SMCI240719C009500002024-06-27 3:59PM EDT950.0042.200.000.000.00-3846126.25%
SMCI240719C009600002024-06-27 3:41PM EDT960.0038.640.000.000.00-513246.25%
SMCI240719C009700002024-06-27 3:43PM EDT970.0035.150.000.000.00-1273046.25%
SMCI240719C009800002024-06-27 3:53PM EDT980.0033.110.000.000.00-374066.25%
SMCI240719C009900002024-06-27 3:43PM EDT990.0030.370.000.000.00-173386.25%
SMCI240719C010000002024-06-27 3:59PM EDT1,000.0030.000.000.000.00-1,0192,24412.50%
SMCI240719C010100002024-06-27 3:47PM EDT1,010.0027.000.000.000.00-4851512.50%
SMCI240719C010200002024-06-27 3:59PM EDT1,020.0026.000.000.000.00-12538012.50%
SMCI240719C010300002024-06-27 2:20PM EDT1,030.0026.500.000.000.00-147312.50%
SMCI240719C010400002024-06-27 3:27PM EDT1,040.0022.600.000.000.00-6916612.50%
SMCI240719C010500002024-06-27 3:58PM EDT1,050.0021.000.000.000.00-32366212.50%
SMCI240719C010600002024-06-27 3:06PM EDT1,060.0020.000.000.000.00-179912.50%
SMCI240719C010700002024-06-27 3:38PM EDT1,070.0017.850.000.000.00-1224012.50%
SMCI240719C010800002024-06-27 3:38PM EDT1,080.0016.850.000.000.00-117112.50%
SMCI240719C010900002024-06-27 3:57PM EDT1,090.0016.400.000.000.00-254012.50%
SMCI240719C011000002024-06-27 3:58PM EDT1,100.0015.500.000.000.00-5061,16812.50%
SMCI240719C011100002024-06-27 3:09PM EDT1,110.0015.000.000.000.00-4313412.50%
SMCI240719C011200002024-06-27 3:59PM EDT1,120.0013.700.000.000.00-3914612.50%
SMCI240719C011300002024-06-27 3:15PM EDT1,130.0013.750.000.000.00-4114625.00%
SMCI240719C011400002024-06-27 3:56PM EDT1,140.0012.800.000.000.00-2117625.00%
SMCI240719C011500002024-06-27 3:54PM EDT1,150.0011.740.000.000.00-8344925.00%
SMCI240719C011600002024-06-27 3:54PM EDT1,160.0011.270.000.000.00-1417925.00%
SMCI240719C011700002024-06-27 1:10PM EDT1,170.0010.880.000.000.00-428325.00%
SMCI240719C011800002024-06-27 3:07PM EDT1,180.0010.800.000.000.00-174625.00%
SMCI240719C011900002024-06-27 3:01PM EDT1,190.0010.350.000.000.00-511925.00%
SMCI240719C012000002024-06-27 3:59PM EDT1,200.009.400.000.000.00-1,2911,30025.00%
SMCI240719C012100002024-06-27 2:41PM EDT1,210.009.300.000.000.00-916925.00%
SMCI240719C012200002024-06-27 10:51AM EDT1,220.005.500.000.000.00-815825.00%
SMCI240719C012300002024-06-27 3:50PM EDT1,230.008.300.000.000.00-83025.00%
SMCI240719C012400002024-06-27 12:49PM EDT1,240.007.500.000.000.00-15325.00%
SMCI240719C012500002024-06-27 3:31PM EDT1,250.007.670.000.000.00-4818025.00%
SMCI240719C012600002024-06-27 3:31PM EDT1,260.007.400.000.000.00-1010125.00%
SMCI240719C012700002024-06-27 2:49PM EDT1,270.007.400.000.000.00-54125.00%
SMCI240719C012800002024-06-27 3:11PM EDT1,280.007.200.000.000.00-77025.00%
SMCI240719C012900002024-06-27 11:18AM EDT1,290.005.900.000.000.00-31525.00%
SMCI240719C013000002024-06-27 3:59PM EDT1,300.006.400.000.000.00-1,94296025.00%
SMCI240719C013100002024-06-27 2:48PM EDT1,310.006.210.000.000.00-64425.00%
SMCI240719C013200002024-06-27 1:45PM EDT1,320.006.400.000.000.00-73625.00%
SMCI240719C013300002024-06-27 3:59PM EDT1,330.005.610.000.000.00-231725.00%
SMCI240719C013400002024-06-27 3:13PM EDT1,340.005.850.000.000.00-12925.00%
SMCI240719C013500002024-06-27 3:33PM EDT1,350.005.100.000.000.00-195225.00%
SMCI240719C013600002024-06-27 11:48AM EDT1,360.004.100.000.000.00-521125.00%
SMCI240719C013800002024-06-27 1:47PM EDT1,380.005.180.000.000.00-2020625.00%
SMCI240719C014000002024-06-27 3:45PM EDT1,400.004.500.000.000.00-2621,40325.00%
SMCI240719C014200002024-06-27 2:55PM EDT1,420.004.400.000.000.00-3725.00%
SMCI240719C014400002024-06-27 3:07PM EDT1,440.004.000.000.000.00-2625.00%
SMCI240719C015000002024-06-27 3:59PM EDT1,500.003.100.000.000.00-1,12989350.00%
SMCI240719C015200002024-06-27 3:59PM EDT1,520.002.890.000.000.00-11329250.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI240719P003500002024-06-27 3:05PM EDT350.000.050.000.000.00-1424750.00%
SMCI240719P003600002024-06-27 12:47PM EDT360.000.120.000.000.00-18150.00%
SMCI240719P003700002024-06-25 2:20PM EDT370.000.120.000.000.00-5950.00%
SMCI240719P003800002024-06-26 11:06AM EDT380.000.100.000.000.00-101650.00%
SMCI240719P003900002024-06-18 3:07PM EDT390.000.250.000.000.00-91650.00%
SMCI240719P004000002024-06-27 3:19PM EDT400.000.150.000.000.00-18750.00%
SMCI240719P004100002024-06-25 12:08PM EDT410.000.200.000.000.00-122250.00%
SMCI240719P004200002024-06-24 3:59PM EDT420.000.300.000.000.00-42650.00%
SMCI240719P004300002024-06-27 9:39AM EDT430.001.650.000.000.00-12250.00%
SMCI240719P004400002024-06-25 3:59PM EDT440.000.300.000.000.00-12850.00%
SMCI240719P004500002024-06-27 11:29AM EDT450.000.190.000.000.00-39950.00%
SMCI240719P004600002024-06-24 2:09PM EDT460.000.500.000.000.00-12050.00%
SMCI240719P004700002024-06-27 12:30PM EDT470.000.350.000.000.00-113450.00%
SMCI240719P004800002024-06-27 9:39AM EDT480.001.820.000.000.00-12150.00%
SMCI240719P004900002024-06-25 11:04AM EDT490.000.600.000.000.00-23050.00%
SMCI240719P005000002024-06-27 2:55PM EDT500.000.350.000.000.00-3363150.00%
SMCI240719P005100002024-06-26 10:11AM EDT510.000.590.000.000.00-12050.00%
SMCI240719P005200002024-06-27 3:53PM EDT520.000.400.000.000.00-111250.00%
SMCI240719P005300002024-06-27 2:46PM EDT530.000.400.000.000.00-63550.00%
SMCI240719P005400002024-06-27 2:58PM EDT540.000.470.000.000.00-514550.00%
SMCI240719P005500002024-06-27 3:55PM EDT550.000.700.000.000.00-1230350.00%
SMCI240719P005600002024-06-27 3:59PM EDT560.000.550.000.000.00-1059225.00%
SMCI240719P005700002024-06-27 3:45PM EDT570.000.650.000.000.00-786725.00%
SMCI240719P005800002024-06-27 3:57PM EDT580.000.700.000.000.00-658125.00%
SMCI240719P005900002024-06-27 2:33PM EDT590.000.930.000.000.00-1817825.00%
SMCI240719P006000002024-06-27 3:54PM EDT600.001.150.000.000.00-15076825.00%
SMCI240719P006100002024-06-27 2:10PM EDT610.001.290.000.000.00-3520025.00%
SMCI240719P006200002024-06-27 2:33PM EDT620.001.480.000.000.00-1225225.00%
SMCI240719P006300002024-06-27 3:21PM EDT630.001.720.000.000.00-531625.00%
SMCI240719P006400002024-06-27 3:59PM EDT640.001.800.000.000.00-1,0531,79625.00%
SMCI240719P006500002024-06-27 3:59PM EDT650.002.240.000.000.00-1,1692,03025.00%
SMCI240719P006600002024-06-27 3:29PM EDT660.002.880.000.000.00-3448225.00%
SMCI240719P006700002024-06-27 3:59PM EDT670.003.000.000.000.00-6324625.00%
SMCI240719P006800002024-06-27 3:59PM EDT680.003.600.000.000.00-10646025.00%
SMCI240719P006900002024-06-27 3:58PM EDT690.004.400.000.000.00-7830425.00%
SMCI240719P007000002024-06-27 3:58PM EDT700.005.400.000.000.00-2641,28925.00%
SMCI240719P007100002024-06-27 3:55PM EDT710.006.300.000.000.00-5731112.50%
SMCI240719P007200002024-06-27 3:54PM EDT720.007.750.000.000.00-5153312.50%
SMCI240719P007300002024-06-27 3:56PM EDT730.008.600.000.000.00-8037312.50%
SMCI240719P007400002024-06-27 3:54PM EDT740.0010.460.000.000.00-9854212.50%
SMCI240719P007500002024-06-27 3:55PM EDT750.0012.000.000.000.00-23384512.50%
SMCI240719P007600002024-06-27 3:39PM EDT760.0014.300.000.000.00-10269812.50%
SMCI240719P007700002024-06-27 3:59PM EDT770.0015.640.000.000.00-4551812.50%
SMCI240719P007800002024-06-27 3:59PM EDT780.0017.960.000.000.00-142012.50%
SMCI240719P007900002024-06-27 3:56PM EDT790.0020.500.000.000.00-4422512.50%
SMCI240719P008000002024-06-27 3:59PM EDT800.0023.500.000.000.00-65606.25%
SMCI240719P008100002024-06-27 3:39PM EDT810.0027.550.000.000.00-942256.25%
SMCI240719P008200002024-06-27 3:15PM EDT820.0031.700.000.000.00-414936.25%
SMCI240719P008300002024-06-27 3:58PM EDT830.0034.180.000.000.00-11506.25%
SMCI240719P008400002024-06-27 3:59PM EDT840.0037.500.000.000.00-893946.25%
SMCI240719P008500002024-06-27 3:59PM EDT850.0042.050.000.000.00-3512783.13%
SMCI240719P008600002024-06-27 3:58PM EDT860.0047.150.000.000.00-5303.13%
SMCI240719P008700002024-06-27 3:57PM EDT870.0051.600.000.000.00-6501.56%
SMCI240719P008800002024-06-27 3:56PM EDT880.0055.700.000.000.00-7600.78%
SMCI240719P008900002024-06-27 3:58PM EDT890.0062.300.000.000.00-291330.05%
SMCI240719P009000002024-06-27 3:56PM EDT900.0067.550.000.000.00-1033870.00%
SMCI240719P009100002024-06-27 11:16AM EDT910.0087.740.000.000.00-100.00%
SMCI240719P009200002024-06-27 3:34PM EDT920.0082.400.000.000.00-71290.00%
SMCI240719P009300002024-06-27 1:43PM EDT930.0091.500.000.000.00-121390.00%
SMCI240719P009400002024-06-26 11:50AM EDT940.00144.460.000.000.00-100.00%
SMCI240719P009500002024-06-27 3:55PM EDT950.00100.000.000.000.00-800.00%
SMCI240719P009600002024-06-27 10:26AM EDT960.00129.940.000.000.00-11100.00%
SMCI240719P009700002024-06-25 3:17PM EDT970.00148.000.000.000.00-1380.00%
SMCI240719P009800002024-06-27 2:09PM EDT980.00125.700.000.000.00-200.00%
SMCI240719P009900002024-06-27 3:12PM EDT990.00132.230.000.000.00-9200.00%
SMCI240719P010000002024-06-27 2:09PM EDT1,000.00141.400.000.000.00-71030.00%
SMCI240719P010100002024-06-21 11:24AM EDT1,010.00144.030.000.000.00-2150.00%
SMCI240719P010200002024-06-27 2:58PM EDT1,020.00157.210.000.000.00-7180.00%
SMCI240719P010300002024-06-27 3:00PM EDT1,030.00163.440.000.000.00-1170.00%
SMCI240719P010400002024-06-25 3:44PM EDT1,040.00210.500.000.000.00-2140.00%
SMCI240719P010500002024-06-20 1:57PM EDT1,050.00172.900.000.000.00-9130.00%
SMCI240719P010600002024-06-20 1:54PM EDT1,060.00182.300.000.000.00-8230.00%
SMCI240719P010700002024-06-20 3:24PM EDT1,070.00191.300.000.000.00-830.00%
SMCI240719P010800002024-06-25 12:26PM EDT1,080.00240.800.000.000.00-2230.00%
SMCI240719P010900002024-06-26 1:41PM EDT1,090.00275.500.000.000.00-240.00%
SMCI240719P011000002024-06-27 2:26PM EDT1,100.00222.850.000.000.00-6320.00%
SMCI240719P011100002024-06-20 3:47PM EDT1,110.00214.900.000.000.00--10.00%
SMCI240719P011200002024-06-20 2:36PM EDT1,120.00226.900.000.000.00-220.00%
SMCI240719P011300002024-06-17 12:44PM EDT1,130.00260.800.000.000.00--10.00%
SMCI240719P011400002024-06-20 2:36PM EDT1,140.00243.900.000.000.00-17150.00%
SMCI240719P011500002024-06-26 11:40AM EDT1,150.00338.400.000.000.00-250.00%
SMCI240719P011600002024-06-20 2:36PM EDT1,160.00260.500.000.000.00-230.00%
SMCI240719P012000002024-06-25 2:30PM EDT1,200.00357.820.000.000.00-2340.00%
SMCI240719P012200002024-05-29 12:13PM EDT1,220.00389.400.000.000.00-210.00%
SMCI240719P012400002024-06-20 2:37PM EDT1,240.00331.800.000.000.00-210.00%
SMCI240719P012500002024-06-24 11:19AM EDT1,250.00407.400.000.000.00-29290.00%
SMCI240719P012600002024-06-24 11:19AM EDT1,260.00417.100.000.000.00-29290.00%
SMCI240719P012800002024-05-23 9:38AM EDT1,280.00336.20380.90385.500.00-300.00%
SMCI240719P012900002024-05-24 9:59AM EDT1,290.00438.70389.70395.100.00-400.00%
SMCI240719P013000002024-05-24 9:59AM EDT1,300.00445.40399.50404.500.00-200.00%
SMCI240719P013100002024-05-24 9:59AM EDT1,310.00456.60408.90414.400.00-200.00%
SMCI240719P013200002024-05-01 9:33AM EDT1,320.00578.24497.30513.100.00-15216.91%
SMCI240719P013300002024-05-23 12:31PM EDT1,330.00442.40428.20433.700.00--00.00%
SMCI240719P013400002024-05-30 10:11AM EDT1,340.00515.000.000.000.00-100.00%
SMCI240719P013500002024-05-24 9:59AM EDT1,350.00496.20447.80452.800.00-200.00%
SMCI240719P013600002024-05-23 11:48AM EDT1,360.00460.40457.30462.800.00-200.00%
SMCI240719P014000002024-06-17 2:11PM EDT1,400.00489.100.000.000.00-230.00%