La bourse ferme dans 1 h 40 min
CAC 40
7 683,88 +55,31 (+0,73 %) Euro Stoxx 50
4 942,06 +34,76 (+0,71 %) Dow Jones
39 328,97 +178,64 (+0,46 %) EUR/USD
1,0742 +0,0045 (+0,42 %) Gold future
2 344,70 +13,50 (+0,58 %) Bitcoin EUR
57 113,89 -2 719,22 (-4,54 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EDT. Marché ouvert.
Options d’achat
2 août 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 | 1.20 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 500.00 | 2.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 510.00 | 1.97 | 0.00 | - | - | 7 |
| - | - | - | - | - | 540.00 | 2.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 2.87 | 0.00 | - | - | 4 |
| - | - | - | - | - | 560.00 | 3.65 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 570.00 | 3.61 | 0.00 | - | - | 4 |
| - | - | - | - | - | 580.00 | 7.65 | 0.00 | - | - | 2 |
| - | - | - | - | - | 590.00 | 7.10 | 0.00 | - | 2 | 3 |
| 316.31 | 0.00 | - | 1 | 1 | 600.00 | 6.25 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 610.00 | 5.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 620.00 | 6.08 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 630.00 | 9.00 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 640.00 | 12.01 | 0.00 | - | 2 | 15 |
| 277.45 | 0.00 | - | - | 1 | 650.00 | 11.90 | +1.40 | +13.33% | 10 | 48 |
| - | - | - | - | - | 660.00 | 13.60 | +3.95 | +40.93% | 7 | 3 |
| - | - | - | - | - | 670.00 | 10.65 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 680.00 | 18.17 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 690.00 | 12.44 | 0.00 | - | 1 | 4 |
| 237.38 | 0.00 | - | - | 1 | 700.00 | 17.90 | 0.00 | - | 35 | 93 |
| 216.70 | 0.00 | - | 2 | 1 | 710.00 | 18.63 | 0.00 | - | 1 | 2 |
| 243.55 | 0.00 | - | - | 1 | 715.00 | 20.77 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 720.00 | 24.01 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 725.00 | 24.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 730.00 | 25.15 | 0.00 | - | 7 | 23 |
| - | - | - | - | - | 735.00 | 25.50 | 0.00 | - | - | 4 |
| 159.05 | 0.00 | - | - | 1 | 740.00 | 26.40 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 745.00 | 34.00 | 0.00 | - | 4 | 6 |
| 152.15 | 0.00 | - | - | 1 | 750.00 | 30.00 | 0.00 | - | 3 | 32 |
| - | - | - | - | - | 755.00 | 30.30 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 760.00 | 31.60 | 0.00 | - | 13 | 17 |
| 147.50 | 0.00 | - | 3 | 3 | 765.00 | 32.45 | 0.00 | - | - | 5 |
| 144.40 | 0.00 | - | 3 | 3 | 770.00 | 34.00 | 0.00 | - | - | 7 |
| 137.36 | 0.00 | - | - | 2 | 775.00 | 37.40 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 780.00 | 47.65 | 0.00 | - | 1 | 10 |
| 131.03 | 0.00 | - | - | 2 | 785.00 | 40.21 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 790.00 | 44.00 | 0.00 | - | 1 | 8 |
| 170.00 | 0.00 | - | 1 | 0 | 795.00 | 42.40 | 0.00 | - | - | 3 |
| 161.00 | 0.00 | - | 1 | 16 | 800.00 | 45.15 | 0.00 | - | 4 | 30 |
| - | - | - | - | - | 805.00 | 56.35 | 0.00 | - | 1 | 5 |
| 105.00 | 0.00 | - | 1 | 0 | 810.00 | 57.95 | 0.00 | - | 4 | 6 |
| 110.00 | 0.00 | - | 6 | 0 | 815.00 | 59.90 | 0.00 | - | 1 | 3 |
| 155.30 | 0.00 | - | 5 | 7 | 820.00 | 52.83 | 0.00 | - | 2 | 4 |
| 122.00 | 0.00 | - | 4 | 1 | 825.00 | 66.76 | 0.00 | - | 10 | 20 |
| 153.50 | 0.00 | - | 8 | 6 | 830.00 | 39.38 | 0.00 | - | - | 4 |
| 95.00 | 0.00 | - | - | 1 | 835.00 | 65.00 | 0.00 | - | 1 | 4 |
| 155.00 | 0.00 | - | 3 | 24 | 840.00 | 59.32 | 0.00 | - | 2 | 15 |
| 121.90 | 0.00 | - | 1 | 22 | 845.00 | 63.87 | 0.00 | - | 4 | 10 |
| 120.40 | 0.00 | - | 3 | 14 | 850.00 | 69.50 | 0.00 | - | 8 | 28 |
| 165.98 | 0.00 | - | - | 2 | 855.00 | 68.80 | 0.00 | - | 2 | 2 |
| 93.45 | 0.00 | - | - | 4 | 860.00 | 82.00 | 0.00 | - | 1 | 14 |
| 127.00 | 0.00 | - | 6 | 2 | 865.00 | 72.00 | 0.00 | - | 8 | 4 |
| 109.00 | 0.00 | - | 1 | 5 | 870.00 | 80.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 875.00 | 87.00 | 0.00 | - | 1 | 4 |
| 157.60 | 0.00 | - | 11 | 12 | 880.00 | 77.40 | 0.00 | - | 2 | 5 |
| 100.00 | 0.00 | - | 1 | 3 | 885.00 | 95.45 | 0.00 | - | 2 | 2 |
| 99.71 | 0.00 | - | 2 | 3 | 890.00 | 88.75 | 0.00 | - | 4 | 7 |
| 101.55 | 0.00 | - | - | 2 | 895.00 | 89.81 | 0.00 | - | 1 | 5 |
| 84.00 | -15.88 | -15.90% | 3 | 54 | 900.00 | 92.25 | 0.00 | - | 15 | 20 |
| 101.00 | 0.00 | - | 2 | 3 | 905.00 | 70.59 | 0.00 | - | - | 3 |
| 98.00 | 0.00 | - | 5 | 7 | 910.00 | 98.70 | 0.00 | - | 1 | 6 |
| 146.70 | 0.00 | - | - | 3 | 915.00 | 76.15 | 0.00 | - | - | 3 |
| 92.70 | 0.00 | - | 7 | 21 | 920.00 | 102.50 | 0.00 | - | 1 | 40 |
| 89.70 | 0.00 | - | 2 | 8 | 925.00 | 105.50 | 0.00 | - | 6 | 7 |
| 80.00 | 0.00 | - | 1 | 20 | 930.00 | 100.66 | 0.00 | - | - | 20 |
| 82.40 | 0.00 | - | 1 | 3 | 935.00 | 123.60 | 0.00 | - | 5 | 7 |
| 88.10 | 0.00 | - | 13 | 20 | 940.00 | 121.58 | 0.00 | - | 2 | 4 |
| 84.43 | 0.00 | - | 1 | 2 | 945.00 | - | - | - | - | - |
| 81.00 | 0.00 | - | 13 | 22 | 950.00 | 122.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 955.00 | 132.60 | 0.00 | - | 1 | 1 |
| 71.68 | 0.00 | - | 21 | 26 | 960.00 | - | - | - | - | - |
| 114.24 | 0.00 | - | - | 1 | 965.00 | 91.55 | 0.00 | - | - | 1 |
| 74.00 | 0.00 | - | 13 | 6 | 970.00 | - | - | - | - | - |
| 73.00 | 0.00 | - | 3 | 26 | 975.00 | 104.90 | 0.00 | - | - | 1 |
| 67.55 | 0.00 | - | 5 | 19 | 980.00 | 100.64 | 0.00 | - | - | 1 |
| 65.55 | 0.00 | - | 1 | 8 | 985.00 | - | - | - | - | - |
| 82.70 | 0.00 | - | - | 3 | 990.00 | 107.01 | 0.00 | - | - | 10 |
| 53.10 | -30.90 | -36.79% | 1 | 5 | 995.00 | 135.00 | 0.00 | - | - | 2 |
| 53.70 | -10.70 | -16.61% | 2 | 80 | 1,000.00 | 145.45 | 0.00 | - | - | 7 |
| 60.00 | 0.00 | - | 4 | 22 | 1,010.00 | 173.70 | 0.00 | - | 1 | 1 |
| 61.00 | 0.00 | - | 2 | 15 | 1,020.00 | - | - | - | - | - |
| 75.10 | 0.00 | - | - | 3 | 1,030.00 | 171.05 | 0.00 | - | - | 4 |
| 59.25 | 0.00 | - | 1 | 2 | 1,040.00 | 167.05 | 0.00 | - | - | 0 |
| 51.00 | 0.00 | - | 18 | 40 | 1,050.00 | - | - | - | - | - |
| 47.05 | 0.00 | - | 10 | 19 | 1,060.00 | - | - | - | - | - |
| 48.50 | 0.00 | - | 1 | 4 | 1,080.00 | 234.94 | 0.00 | - | 10 | 3 |
| 42.55 | 0.00 | - | 1 | 2 | 1,090.00 | - | - | - | - | - |
| 33.45 | -8.55 | -20.36% | 4 | 46 | 1,100.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | - | 4 | 1,110.00 | 226.11 | 0.00 | - | - | 3 |
| 50.20 | 0.00 | - | - | 5 | 1,120.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 2 | 8 | 1,140.00 | - | - | - | - | - |
| 33.45 | 0.00 | - | 3 | 3 | 1,160.00 | - | - | - | - | - |
| 62.50 | 0.00 | - | 2 | 9 | 1,180.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 31 | 84 | 1,200.00 | - | - | - | - | - |
| 23.85 | 0.00 | - | 2 | 21 | 1,220.00 | - | - | - | - | - |
| 24.10 | 0.00 | - | 22 | 18 | 1,240.00 | - | - | - | - | - |
| 23.10 | 0.00 | - | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 2 | 5 | 1,280.00 | - | - | - | - | - |
| 17.63 | 0.00 | - | 7 | 12 | 1,300.00 | - | - | - | - | - |
| 18.99 | 0.00 | - | 1 | 4 | 1,320.00 | - | - | - | - | - |
| 16.46 | 0.00 | - | 1 | 6 | 1,340.00 | - | - | - | - | - |
| 14.81 | 0.00 | - | 1 | 9 | 1,360.00 | - | - | - | - | - |
| 14.23 | 0.00 | - | 6 | 29 | 1,380.00 | - | - | - | - | - |
| 14.53 | 0.00 | - | 2 | 2 | 1,400.00 | - | - | - | - | - |
| 10.63 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 5 | 5 | 1,500.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 1 | 1,520.00 | - | - | - | - | - |
