La bourse ferme dans 2 h 1 min
CAC 40
7 686,01 +57,44 (+0,75 %) Euro Stoxx 50
4 939,67 +32,37 (+0,66 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0743 +0,0046 (+0,43 %) Gold future
2 339,90 +8,70 (+0,37 %) Bitcoin EUR
56 949,72 -2 889,46 (-4,83 %)
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
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 1.05 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 480.00 | 1.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 1.70 | 0.00 | - | - | 1 |
| 480.30 | 0.00 | - | - | 12 | 500.00 | 1.45 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 520.00 | 1.55 | 0.00 | - | 9 | 16 |
| - | - | - | - | - | 530.00 | 4.30 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 540.00 | 2.57 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 550.00 | 3.74 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 560.00 | 3.95 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 570.00 | 3.40 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 580.00 | 3.84 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 590.00 | 4.40 | 0.00 | - | 1 | 98 |
| 211.80 | 0.00 | - | 2 | 2 | 600.00 | 4.58 | 0.00 | - | 13 | 46 |
| 255.50 | 0.00 | - | 1 | 2 | 610.00 | 5.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 620.00 | 7.90 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 630.00 | 8.80 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 640.00 | 7.10 | 0.00 | - | 30 | 41 |
| 194.00 | 0.00 | - | 2 | 1 | 650.00 | 8.17 | 0.00 | - | 56 | 73 |
| 314.22 | 0.00 | - | 2 | 1 | 660.00 | 9.19 | 0.00 | - | 8 | 55 |
| 222.20 | 0.00 | - | 2 | 1 | 670.00 | 10.27 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 680.00 | 11.61 | 0.00 | - | 2 | 74 |
| 227.40 | 0.00 | - | 1 | 16 | 690.00 | 18.10 | 0.00 | - | 2 | 43 |
| 225.40 | 0.00 | - | 4 | 15 | 700.00 | 14.55 | 0.00 | - | 15 | 83 |
| - | - | - | - | - | 710.00 | 16.20 | 0.00 | - | 6 | 35 |
| - | - | - | - | - | 715.00 | 23.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 720.00 | 24.00 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 725.00 | 20.48 | 0.00 | - | 2 | 22 |
| 172.00 | 0.00 | - | 1 | 1 | 730.00 | 20.35 | 0.00 | - | 10 | 13 |
| 209.62 | 0.00 | - | 1 | 1 | 735.00 | 21.44 | 0.00 | - | 1 | 30 |
| 194.07 | 0.00 | - | 2 | 3 | 740.00 | 22.30 | 0.00 | - | 13 | 29 |
| 150.40 | 0.00 | - | 1 | 2 | 745.00 | 29.10 | 0.00 | - | 1 | 4 |
| 186.52 | 0.00 | - | 2 | 13 | 750.00 | 24.65 | 0.00 | - | 21 | 46 |
| 128.57 | 0.00 | - | 2 | 2 | 755.00 | 28.55 | 0.00 | - | 12 | 38 |
| 155.33 | 0.00 | - | 1 | 4 | 760.00 | 29.80 | 0.00 | - | 6 | 64 |
| 152.33 | 0.00 | - | 1 | 4 | 765.00 | 27.67 | 0.00 | - | 2 | 4 |
| 166.60 | 0.00 | - | 2 | 14 | 770.00 | 31.80 | 0.00 | - | 8 | 22 |
| 185.20 | 0.00 | - | 2 | 12 | 775.00 | 38.00 | 0.00 | - | 2 | 9 |
| 181.80 | 0.00 | - | 2 | 23 | 780.00 | 31.80 | 0.00 | - | 10 | 23 |
| 172.20 | 0.00 | - | 1 | 5 | 785.00 | 37.77 | 0.00 | - | 2 | 50 |
| 155.29 | 0.00 | - | 1 | 4 | 790.00 | 36.27 | 0.00 | - | 4 | 51 |
| 151.94 | 0.00 | - | 1 | 6 | 795.00 | 40.70 | 0.00 | - | 1 | 8 |
| 167.00 | 0.00 | - | 14 | 41 | 800.00 | 39.58 | 0.00 | - | 12 | 44 |
| 113.00 | 0.00 | - | 9 | 2 | 805.00 | 40.80 | 0.00 | - | 2 | 11 |
| 139.25 | 0.00 | - | 2 | 7 | 810.00 | 36.80 | 0.00 | - | 22 | 17 |
| 88.40 | 0.00 | - | 4 | 2 | 815.00 | 29.85 | 0.00 | - | 10 | 8 |
| 146.39 | 0.00 | - | 1 | 4 | 820.00 | 48.32 | 0.00 | - | 5 | 66 |
| 130.25 | 0.00 | - | 2 | 6 | 825.00 | 48.50 | 0.00 | - | 4 | 7 |
| 139.66 | 0.00 | - | 4 | 8 | 830.00 | 50.52 | 0.00 | - | 10 | 68 |
| 198.84 | 0.00 | - | 1 | 50 | 835.00 | 54.10 | 0.00 | - | 7 | 10 |
| 133.65 | 0.00 | - | 2 | 11 | 840.00 | 56.20 | 0.00 | - | 6 | 23 |
| 109.45 | 0.00 | - | 5 | 10 | 845.00 | 66.50 | 0.00 | - | 3 | 18 |
| 114.20 | 0.00 | - | 9 | 27 | 850.00 | 57.80 | 0.00 | - | 13 | 30 |
| 156.96 | 0.00 | - | 1 | 7 | 855.00 | 77.00 | 0.00 | - | 3 | 3 |
| 117.00 | 0.00 | - | 1 | 7 | 860.00 | 62.70 | 0.00 | - | 3 | 20 |
| 106.80 | 0.00 | - | 4 | 3 | 865.00 | 65.02 | 0.00 | - | 2 | 9 |
| 93.00 | 0.00 | - | 81 | 32 | 870.00 | 79.30 | 0.00 | - | 2 | 21 |
| 112.20 | 0.00 | - | 6 | 27 | 875.00 | 71.70 | 0.00 | - | 3 | 5 |
| 106.00 | 0.00 | - | 13 | 9 | 880.00 | 78.67 | 0.00 | - | 11 | 9 |
| 102.50 | 0.00 | - | 16 | 12 | 885.00 | 70.60 | 0.00 | - | - | 1 |
| 100.14 | 0.00 | - | 3 | 32 | 890.00 | 84.25 | 0.00 | - | 11 | 12 |
| 96.31 | 0.00 | - | 8 | 9 | 895.00 | 79.18 | 0.00 | - | 9 | 11 |
| 95.40 | 0.00 | - | 18 | 125 | 900.00 | 82.50 | 0.00 | - | 12 | 95 |
| 94.80 | 0.00 | - | 18 | 9 | 905.00 | 88.63 | 0.00 | - | 5 | 4 |
| 89.00 | 0.00 | - | 42 | 50 | 910.00 | 87.80 | 0.00 | - | 9 | 7 |
| 89.80 | 0.00 | - | 6 | 15 | 915.00 | 90.50 | 0.00 | - | 117 | 109 |
| 98.50 | 0.00 | - | 33 | 28 | 920.00 | 95.05 | 0.00 | - | 7 | 26 |
| 98.40 | 0.00 | - | 7 | 9 | 925.00 | 85.79 | 0.00 | - | - | 3 |
| 77.00 | 0.00 | - | 40 | 42 | 930.00 | 98.40 | 0.00 | - | - | 30 |
| 73.70 | 0.00 | - | 2 | 5 | 935.00 | 105.72 | 0.00 | - | 100 | 103 |
| 71.32 | 0.00 | - | 1 | 17 | 940.00 | 81.00 | 0.00 | - | 4 | 32 |
| 81.00 | 0.00 | - | 1 | 0 | 945.00 | 124.77 | 0.00 | - | 1 | 2 |
| 75.06 | 0.00 | - | 70 | 49 | 950.00 | 112.20 | 0.00 | - | 9 | 24 |
| 98.39 | 0.00 | - | - | 4 | 955.00 | 102.40 | 0.00 | - | - | 1 |
| 71.46 | 0.00 | - | 6 | 33 | 960.00 | 90.68 | 0.00 | - | - | 12 |
| 98.93 | 0.00 | - | 22 | 17 | 965.00 | - | - | - | - | - |
| 81.20 | 0.00 | - | 28 | 40 | 970.00 | 127.90 | 0.00 | - | - | 17 |
| 60.80 | 0.00 | - | 3 | 67 | 975.00 | 137.30 | 0.00 | - | 1 | 1 |
| 63.30 | 0.00 | - | 2 | 55 | 980.00 | 97.40 | 0.00 | - | 2 | 5 |
| 65.80 | 0.00 | - | 63 | 75 | 985.00 | 112.90 | 0.00 | - | - | 1 |
| 60.55 | 0.00 | - | 3 | 40 | 990.00 | 159.60 | 0.00 | - | 2 | 16 |
| 57.35 | 0.00 | - | 1 | 36 | 995.00 | 127.00 | 0.00 | - | - | 2 |
| 60.50 | 0.00 | - | 44 | 272 | 1,000.00 | 155.00 | 0.00 | - | 1 | 15 |
| 52.70 | 0.00 | - | 13 | 20 | 1,010.00 | 124.50 | 0.00 | - | - | 2 |
| 53.00 | 0.00 | - | 3 | 16 | 1,020.00 | 124.80 | 0.00 | - | 2 | 10 |
| 53.29 | 0.00 | - | 2 | 10 | 1,030.00 | 127.40 | 0.00 | - | - | 1 |
| 68.31 | 0.00 | - | 5 | 16 | 1,040.00 | 169.00 | 0.00 | - | - | 2 |
| 45.80 | 0.00 | - | 29 | 70 | 1,050.00 | 132.75 | 0.00 | - | - | 1 |
| 54.62 | 0.00 | - | 2 | 3 | 1,060.00 | 185.90 | 0.00 | - | - | 1 |
| 52.31 | 0.00 | - | - | 1 | 1,070.00 | 222.90 | 0.00 | - | 4 | 1 |
| 34.30 | 0.00 | - | 2 | 3 | 1,080.00 | - | - | - | - | - |
| 45.10 | 0.00 | - | 4 | 5 | 1,090.00 | 206.70 | 0.00 | - | - | 1 |
| 36.52 | 0.00 | - | 16 | 69 | 1,100.00 | - | - | - | - | - |
| 35.00 | 0.00 | - | 3 | 15 | 1,110.00 | 241.90 | 0.00 | - | - | 1 |
| 36.90 | 0.00 | - | 2 | 39 | 1,120.00 | - | - | - | - | - |
| 32.38 | 0.00 | - | 20 | 58 | 1,130.00 | 239.00 | 0.00 | - | - | 1 |
| 30.93 | 0.00 | - | 20 | 53 | 1,140.00 | 247.50 | 0.00 | - | - | 1 |
| 29.35 | 0.00 | - | 3 | 28 | 1,160.00 | 265.00 | 0.00 | - | - | 2 |
| 24.80 | 0.00 | - | 1 | 19 | 1,180.00 | 282.30 | 0.00 | - | - | 12 |
| 23.20 | 0.00 | - | 80 | 155 | 1,200.00 | - | - | - | - | - |
| 21.75 | 0.00 | - | 2 | 103 | 1,220.00 | 316.80 | 0.00 | - | - | 1 |
| 20.20 | 0.00 | - | 6 | 7 | 1,240.00 | 367.50 | 0.00 | - | 2 | 1 |
| 16.99 | 0.00 | - | 11 | 22 | 1,260.00 | 353.60 | 0.00 | - | - | 1 |
| 18.30 | 0.00 | - | 1 | 2 | 1,280.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 19 | 21 | 1,300.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 1 | 6 | 1,320.00 | 410.90 | 0.00 | - | - | 0 |
| 24.50 | 0.00 | - | - | 3 | 1,340.00 | 428.90 | 0.00 | - | - | 1 |
| 13.90 | 0.00 | - | 1 | 2 | 1,360.00 | - | - | - | - | - |
| 11.97 | 0.00 | - | 4 | 19 | 1,380.00 | 468.10 | 0.00 | - | - | 0 |
| 10.63 | 0.00 | - | 4 | 2 | 1,400.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 1 | 1 | 1,480.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 5 | 3 | 1,500.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 10 | 10 | 1,520.00 | - | - | - | - | - |
