La bourse ferme dans 2 h 8 min
CAC 40
7 688,10 +59,53 (+0,78 %) Euro Stoxx 50
4 940,76 +33,46 (+0,68 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 340,60 +9,40 (+0,40 %) Bitcoin EUR
56 774,34 -3 081,78 (-5,15 %)
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
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 561.63 | 0.00 | - | 1 | 5 | 350.00 | 0.20 | 0.00 | - | 23 | 231 |
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 11 | 60 |
| 379.42 | 0.00 | - | 1 | 1 | 370.00 | 0.50 | 0.00 | - | 2 | 4 |
| 396.80 | 0.00 | - | 1 | 1 | 380.00 | 0.49 | 0.00 | - | 1 | 3 |
| 466.59 | 0.00 | - | 1 | 1 | 390.00 | 0.25 | 0.00 | - | 9 | 16 |
| 508.30 | 0.00 | - | 1 | 8 | 400.00 | 0.32 | 0.00 | - | 2 | 86 |
| - | - | - | - | - | 410.00 | 0.82 | 0.00 | - | 3 | 10 |
| 500.70 | 0.00 | - | 4 | 5 | 420.00 | 0.30 | 0.00 | - | 1 | 25 |
| 382.89 | 0.00 | - | - | 11 | 430.00 | 0.43 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 440.00 | 0.66 | 0.00 | - | 4 | 27 |
| 471.95 | 0.00 | - | 4 | 8 | 450.00 | 0.55 | 0.00 | - | 6 | 99 |
| 282.40 | 0.00 | - | - | 0 | 460.00 | 0.60 | 0.00 | - | 1 | 20 |
| 429.20 | 0.00 | - | 1 | 2 | 470.00 | 1.02 | 0.00 | - | 1 | 188 |
| 429.10 | 0.00 | - | 4 | 4 | 480.00 | 0.82 | 0.00 | - | 2 | 18 |
| 398.07 | 0.00 | - | 3 | 3 | 490.00 | 0.72 | 0.00 | - | 3 | 28 |
| 385.60 | 0.00 | - | 12 | 25 | 500.00 | 0.80 | 0.00 | - | 30 | 652 |
| - | - | - | - | - | 510.00 | 0.87 | 0.00 | - | 14 | 21 |
| 366.13 | 0.00 | - | 7 | 14 | 520.00 | 1.16 | 0.00 | - | 4 | 105 |
| - | - | - | - | - | 530.00 | 1.11 | 0.00 | - | 10 | 36 |
| 220.90 | 0.00 | - | - | 0 | 540.00 | 1.46 | 0.00 | - | 2 | 143 |
| 243.60 | 0.00 | - | 2 | 2 | 550.00 | 1.38 | 0.00 | - | 3 | 241 |
| 240.00 | 0.00 | - | 2 | 6 | 560.00 | 1.60 | 0.00 | - | 57 | 504 |
| - | - | - | - | - | 570.00 | 1.70 | 0.00 | - | 5 | 878 |
| 191.00 | 0.00 | - | 1 | 5 | 580.00 | 2.40 | 0.00 | - | 4 | 570 |
| 211.42 | 0.00 | - | - | 3 | 590.00 | 2.10 | 0.00 | - | 10 | 93 |
| 314.15 | 0.00 | - | 3 | 38 | 600.00 | 2.35 | 0.00 | - | 88 | 644 |
| 181.37 | 0.00 | - | 2 | 2 | 610.00 | 2.80 | 0.00 | - | 4 | 132 |
| 172.65 | 0.00 | - | 2 | 36 | 620.00 | 3.30 | 0.00 | - | 3 | 217 |
| 290.30 | 0.00 | - | 1 | 2 | 630.00 | 3.70 | 0.00 | - | 113 | 207 |
| 170.40 | 0.00 | - | 1 | 23 | 640.00 | 4.00 | 0.00 | - | 21 | 636 |
| 355.00 | 0.00 | - | 4 | 20 | 650.00 | 4.75 | 0.00 | - | 98 | 611 |
| 219.57 | 0.00 | - | 2 | 36 | 660.00 | 5.09 | 0.00 | - | 31 | 432 |
| 187.95 | 0.00 | - | 4 | 7 | 670.00 | 6.15 | 0.00 | - | 34 | 176 |
| 221.40 | 0.00 | - | 1 | 24 | 680.00 | 7.32 | 0.00 | - | 36 | 332 |
| 237.99 | 0.00 | - | 2 | 26 | 690.00 | 8.05 | 0.00 | - | 93 | 221 |
| 203.50 | 0.00 | - | 13 | 126 | 700.00 | 9.05 | 0.00 | - | 134 | 1,088 |
| 191.40 | 0.00 | - | 2 | 18 | 710.00 | 10.20 | 0.00 | - | 45 | 295 |
| 213.50 | 0.00 | - | 3 | 131 | 720.00 | 11.75 | 0.00 | - | 61 | 370 |
| 200.06 | 0.00 | - | 1 | 13 | 730.00 | 13.75 | 0.00 | - | 68 | 237 |
| 185.08 | 0.00 | - | 3 | 151 | 740.00 | 15.10 | 0.00 | - | 179 | 472 |
| 177.03 | 0.00 | - | 11 | 98 | 750.00 | 17.40 | 0.00 | - | 154 | 679 |
| 248.83 | 0.00 | - | 2 | 163 | 760.00 | 19.60 | 0.00 | - | 117 | 637 |
| 179.10 | 0.00 | - | 7 | 121 | 770.00 | 21.80 | 0.00 | - | 108 | 485 |
| 144.70 | 0.00 | - | 14 | 223 | 780.00 | 24.30 | 0.00 | - | 34 | 325 |
| 161.35 | 0.00 | - | 23 | 120 | 790.00 | 26.60 | 0.00 | - | 40 | 200 |
| 142.50 | 0.00 | - | 413 | 604 | 800.00 | 30.00 | 0.00 | - | 395 | 1,042 |
| 134.20 | 0.00 | - | 4 | 202 | 810.00 | 33.50 | 0.00 | - | 85 | 216 |
| 127.70 | 0.00 | - | 13 | 328 | 820.00 | 36.06 | 0.00 | - | 83 | 281 |
| 109.88 | 0.00 | - | 7 | 263 | 830.00 | 40.15 | 0.00 | - | 37 | 284 |
| 110.10 | 0.00 | - | 17 | 207 | 840.00 | 44.00 | 0.00 | - | 92 | 349 |
| 107.30 | 0.00 | - | 17 | 234 | 850.00 | 48.05 | 0.00 | - | 171 | 244 |
| 102.70 | 0.00 | - | 43 | 178 | 860.00 | 51.00 | 0.00 | - | 25 | 492 |
| 93.20 | 0.00 | - | 53 | 207 | 870.00 | 57.45 | 0.00 | - | 65 | 232 |
| 87.50 | 0.00 | - | 74 | 140 | 880.00 | 61.82 | 0.00 | - | 97 | 252 |
| 86.40 | 0.00 | - | 171 | 308 | 890.00 | 67.23 | 0.00 | - | 98 | 126 |
| 81.52 | 0.00 | - | 463 | 981 | 900.00 | 71.75 | 0.00 | - | 294 | 403 |
| 76.64 | 0.00 | - | 158 | 176 | 910.00 | 76.55 | 0.00 | - | 119 | 138 |
| 74.30 | 0.00 | - | 264 | 694 | 920.00 | 82.50 | 0.00 | - | 20 | 116 |
| 69.10 | 0.00 | - | 77 | 210 | 930.00 | 89.40 | 0.00 | - | 152 | 118 |
| 66.85 | 0.00 | - | 51 | 269 | 940.00 | 94.00 | 0.00 | - | 4 | 120 |
| 61.00 | 0.00 | - | 335 | 531 | 950.00 | 101.15 | 0.00 | - | 124 | 157 |
| 59.03 | 0.00 | - | 40 | 299 | 960.00 | 111.00 | 0.00 | - | 63 | 110 |
| 54.50 | 0.00 | - | 116 | 269 | 970.00 | 113.30 | 0.00 | - | 7 | 38 |
| 51.44 | 0.00 | - | 87 | 342 | 980.00 | 121.30 | 0.00 | - | 7 | 63 |
| 50.03 | 0.00 | - | 92 | 286 | 990.00 | 125.62 | 0.00 | - | 75 | 123 |
| 45.60 | 0.00 | - | 1,119 | 1,993 | 1,000.00 | 136.64 | 0.00 | - | 16 | 94 |
| 44.08 | 0.00 | - | 54 | 522 | 1,010.00 | 144.03 | 0.00 | - | 2 | 15 |
| 40.00 | 0.00 | - | 55 | 323 | 1,020.00 | 148.10 | 0.00 | - | 15 | 15 |
| 40.50 | 0.00 | - | 48 | 87 | 1,030.00 | 156.50 | 0.00 | - | 8 | 17 |
| 35.25 | 0.00 | - | 26 | 130 | 1,040.00 | 161.90 | 0.00 | - | 2 | 14 |
| 35.83 | 0.00 | - | 150 | 524 | 1,050.00 | 172.90 | 0.00 | - | 6 | 13 |
| 33.28 | 0.00 | - | 41 | 88 | 1,060.00 | 182.30 | 0.00 | - | 4 | 23 |
| 31.56 | 0.00 | - | 31 | 237 | 1,070.00 | 191.30 | 0.00 | - | 8 | 3 |
| 30.03 | 0.00 | - | 11 | 87 | 1,080.00 | 201.93 | 0.00 | - | 20 | 23 |
| 26.60 | 0.00 | - | 15 | 35 | 1,090.00 | 205.00 | 0.00 | - | - | 5 |
| 26.73 | 0.00 | - | 471 | 1,067 | 1,100.00 | 236.93 | 0.00 | - | 6 | 30 |
| 25.57 | 0.00 | - | 38 | 216 | 1,110.00 | 214.90 | 0.00 | - | - | 1 |
| 24.29 | 0.00 | - | 15 | 138 | 1,120.00 | 226.90 | 0.00 | - | 2 | 2 |
| 22.18 | 0.00 | - | 17 | 95 | 1,130.00 | 260.80 | 0.00 | - | - | 1 |
| 22.60 | 0.00 | - | 6 | 172 | 1,140.00 | 243.90 | 0.00 | - | 9 | 15 |
| 21.30 | 0.00 | - | 116 | 525 | 1,150.00 | 200.00 | 0.00 | - | 5 | 3 |
| 22.87 | 0.00 | - | 12 | 151 | 1,160.00 | 260.50 | 0.00 | - | 2 | 3 |
| 19.20 | 0.00 | - | 6 | 320 | 1,170.00 | - | - | - | - | - |
| 17.88 | 0.00 | - | 8 | 41 | 1,180.00 | - | - | - | - | - |
| 17.67 | 0.00 | - | 5 | 118 | 1,190.00 | - | - | - | - | - |
| 16.44 | 0.00 | - | 979 | 1,089 | 1,200.00 | 320.65 | 0.00 | - | 9 | 34 |
| 16.10 | 0.00 | - | 4 | 170 | 1,210.00 | - | - | - | - | - |
| 15.30 | 0.00 | - | 3 | 68 | 1,220.00 | 389.40 | 0.00 | - | 2 | 1 |
| 14.70 | 0.00 | - | 5 | 27 | 1,230.00 | - | - | - | - | - |
| 14.07 | 0.00 | - | 6 | 46 | 1,240.00 | 331.80 | 0.00 | - | 2 | 1 |
| 13.49 | 0.00 | - | 60 | 162 | 1,250.00 | 374.90 | 0.00 | - | - | 0 |
| 12.80 | 0.00 | - | 4 | 96 | 1,260.00 | 425.80 | 0.00 | - | 1 | 0 |
| 10.50 | 0.00 | - | 1 | 37 | 1,270.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 72 | 1,280.00 | 336.20 | 0.00 | - | 3 | 0 |
| 11.59 | 0.00 | - | 5 | 14 | 1,290.00 | 438.70 | 0.00 | - | 4 | 0 |
| 11.34 | 0.00 | - | 79 | 501 | 1,300.00 | 445.40 | 0.00 | - | 2 | 0 |
| 11.22 | 0.00 | - | 2 | 35 | 1,310.00 | 456.60 | 0.00 | - | 2 | 0 |
| 10.30 | 0.00 | - | 20 | 37 | 1,320.00 | 578.24 | 0.00 | - | 1 | 5 |
| 10.00 | 0.00 | - | 4 | 13 | 1,330.00 | 442.40 | 0.00 | - | - | 0 |
| 9.09 | 0.00 | - | 1 | 30 | 1,340.00 | 515.00 | 0.00 | - | 1 | 0 |
| 9.08 | 0.00 | - | 3 | 52 | 1,350.00 | 496.20 | 0.00 | - | 2 | 0 |
| 8.75 | 0.00 | - | 6 | 182 | 1,360.00 | 460.40 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 18 | 195 | 1,380.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 250 | 1,356 | 1,400.00 | 489.10 | 0.00 | - | 2 | 3 |
| 8.00 | 0.00 | - | 2 | 1 | 1,420.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 4 | 4 | 1,440.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1,492 | 794 | 1,500.00 | - | - | - | - | - |
| 5.54 | 0.00 | - | 144 | 133 | 1,520.00 | - | - | - | - | - |
