La bourse ferme dans 4 h 15 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
908,70 +18,34 (+2,06 %)
Avant Bourse : 07:15AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI240816C001450002024-06-26 10:29AM EDT145.00690.380.000.000.00-210.00%
SMCI240816C001500002024-01-05 4:32PM EDT150.00151.57432.70439.400.00-110.00%
SMCI240816C001550002024-06-24 12:11PM EDT155.00685.250.000.000.00-220.00%
SMCI240816C001600002024-02-20 4:12PM EDT160.00629.80810.20824.600.00-13657.82%
SMCI240816C001650002024-01-22 10:31AM EDT165.00303.40580.10596.800.00--10.00%
SMCI240816C001700002023-12-19 10:44AM EDT170.00164.60152.60155.900.00--10.00%
SMCI240816C001750002024-04-12 11:59AM EDT175.00740.29620.90632.800.00-220.00%
SMCI240816C001800002024-01-18 12:13PM EDT180.00152.00625.00635.000.00-110.00%
SMCI240816C001900002024-01-18 2:06PM EDT190.00135.00616.00625.000.00-120.00%
SMCI240816C001950002024-01-24 2:38PM EDT195.00303.69668.20678.200.00-130.00%
SMCI240816C002000002024-04-24 10:38AM EDT200.00586.00683.70691.300.00-13174.85%
SMCI240816C002100002024-05-13 12:19PM EDT210.00585.34565.20570.300.00-140.00%
SMCI240816C002200002024-02-16 2:27PM EDT220.00607.30848.00864.700.00-12941.91%
SMCI240816C002400002024-06-12 3:09PM EDT240.00538.070.000.000.00-580.00%
SMCI240816C002500002024-04-15 11:56AM EDT250.00686.31702.70710.500.00-11405.24%
SMCI240816C002600002024-06-20 11:38AM EDT260.00735.650.000.000.00-1100.00%
SMCI240816C002700002024-06-20 12:24PM EDT270.00682.180.000.000.00-100.00%
SMCI240816C002800002024-06-25 9:53AM EDT280.00561.200.000.000.00-200.00%
SMCI240816C002900002024-06-13 9:53AM EDT290.00503.050.000.000.00-100.00%
SMCI240816C003000002024-06-11 10:22AM EDT300.00481.150.000.000.00-1180.00%
SMCI240816C003100002024-06-13 9:53AM EDT310.00483.550.000.000.00-1150.00%
SMCI240816C003200002024-03-01 2:05PM EDT320.00612.50694.30708.200.00-525469.77%
SMCI240816C003300002024-06-24 11:39AM EDT330.00513.400.000.000.00-1150.00%
SMCI240816C003400002024-05-09 3:25PM EDT340.00467.00431.20441.500.00-4250.00%
SMCI240816C003500002024-06-24 11:38AM EDT350.00499.800.000.000.00-1430.00%
SMCI240816C003600002024-02-22 4:10PM EDT360.00636.75620.00635.200.00-213357.30%
SMCI240816C003700002024-06-25 9:34AM EDT370.00469.790.000.000.00-4410.00%
SMCI240816C003800002024-03-04 12:47PM EDT380.00765.00644.00657.100.00-14416.59%
SMCI240816C003900002024-06-27 2:04PM EDT390.00493.350.000.000.00-2290.00%
SMCI240816C004000002024-06-25 10:01AM EDT400.00445.000.000.000.00-100.00%
SMCI240816C004100002024-06-24 3:15PM EDT410.00432.500.000.000.00-2180.00%
SMCI240816C004200002024-05-10 9:31AM EDT420.00408.00352.60364.900.00-170.00%
SMCI240816C004300002024-06-24 3:02PM EDT430.00413.200.000.000.00-200.00%
SMCI240816C004400002024-06-24 3:10PM EDT440.00404.300.000.000.00-2160.00%
SMCI240816C004500002024-06-17 3:26PM EDT450.00472.270.000.000.00-100.00%
SMCI240816C004600002024-06-24 2:53PM EDT460.00376.500.000.000.00-200.00%
SMCI240816C004700002024-06-18 3:13PM EDT470.00454.900.000.000.00-4120.00%
SMCI240816C004800002024-06-24 2:38PM EDT480.00353.400.000.000.00-200.00%
SMCI240816C004900002024-05-24 10:27AM EDT490.00402.50421.90426.800.00-341146.62%
SMCI240816C005000002024-06-27 9:45AM EDT500.00360.500.000.000.00-2610.00%
SMCI240816C005100002024-06-24 2:38PM EDT510.00325.700.000.000.00-400.00%
SMCI240816C005200002024-06-24 2:53PM EDT520.00320.400.000.000.00-400.00%
SMCI240816C005300002024-06-17 9:33AM EDT530.00342.200.000.000.00-3190.00%
SMCI240816C005400002024-05-14 12:16PM EDT540.00296.93349.80357.700.00-2778.11%
SMCI240816C005500002024-06-26 10:29AM EDT550.00296.960.000.000.00-4470.00%
SMCI240816C005600002024-05-14 11:57AM EDT560.00279.20334.50341.100.00-12686.65%
SMCI240816C005700002024-06-24 2:38PM EDT570.00272.300.000.000.00-2170.00%
SMCI240816C005800002024-06-25 10:17AM EDT580.00269.680.000.000.00-4250.00%
SMCI240816C005900002024-06-27 9:47AM EDT590.00281.000.000.000.00-200.00%
SMCI240816C006000002024-06-27 3:07PM EDT600.00301.500.000.000.00-5400.00%
SMCI240816C006100002024-06-27 11:41AM EDT610.00266.400.000.000.00-11270.00%
SMCI240816C006200002024-06-27 11:41AM EDT620.00258.700.000.000.00-200.00%
SMCI240816C006300002024-06-14 12:49PM EDT630.00233.570.000.000.00-3280.00%
SMCI240816C006400002024-06-24 3:05PM EDT640.00226.500.000.000.00-6160.00%
SMCI240816C006500002024-06-26 12:21PM EDT650.00201.500.000.000.00-1480.00%
SMCI240816C006600002024-06-18 3:08PM EDT660.00289.000.000.000.00-400.00%
SMCI240816C006700002024-06-26 11:08AM EDT670.00192.200.000.000.00-200.00%
SMCI240816C006800002024-06-27 11:13AM EDT680.00212.000.000.000.00-2220.00%
SMCI240816C006900002024-06-27 11:18AM EDT690.00214.000.000.000.00-1200.00%
SMCI240816C007000002024-06-27 2:21PM EDT700.00225.600.000.000.00-471980.00%
SMCI240816C007100002024-06-20 11:22AM EDT710.00314.420.000.000.00-200.00%
SMCI240816C007200002024-06-27 9:52AM EDT720.00175.560.000.000.00-1550.00%
SMCI240816C007300002024-06-26 1:40PM EDT730.00149.060.000.000.00-2320.00%
SMCI240816C007400002024-06-27 11:13AM EDT740.00170.300.000.000.00-1280.00%
SMCI240816C007500002024-06-27 3:01PM EDT750.00183.200.000.000.00-300.00%
SMCI240816C007600002024-06-27 11:13AM EDT760.00157.800.000.000.00-100.00%
SMCI240816C007700002024-06-27 11:16AM EDT770.00155.000.000.000.00-500.00%
SMCI240816C007800002024-06-27 9:52AM EDT780.00137.200.000.000.00-1880.00%
SMCI240816C007900002024-06-27 11:12AM EDT790.00140.500.000.000.00-11920.00%
SMCI240816C008000002024-06-27 3:53PM EDT800.00152.610.000.000.00-573110.00%
SMCI240816C008100002024-06-27 3:32PM EDT810.00145.990.000.000.00-21730.00%
SMCI240816C008200002024-06-27 2:50PM EDT820.00142.600.000.000.00-111190.00%
SMCI240816C008300002024-06-27 3:29PM EDT830.00136.600.000.000.00-3400.00%
SMCI240816C008400002024-06-27 3:56PM EDT840.00132.570.000.000.00-3300.00%
SMCI240816C008500002024-06-27 3:33PM EDT850.00124.000.000.000.00-662830.00%
SMCI240816C008600002024-06-27 3:59PM EDT860.00123.000.000.000.00-9700.00%
SMCI240816C008700002024-06-27 3:57PM EDT870.00118.300.000.000.00-421760.00%
SMCI240816C008800002024-06-27 2:42PM EDT880.00111.400.000.000.00-4700.00%
SMCI240816C008900002024-06-27 3:56PM EDT890.00109.100.000.000.00-774450.00%
SMCI240816C009000002024-06-27 3:59PM EDT900.00105.330.000.000.00-20200.78%
SMCI240816C009100002024-06-27 3:59PM EDT910.00101.000.000.000.00-5101.56%
SMCI240816C009200002024-06-27 2:51PM EDT920.0097.100.000.000.00-2801.56%
SMCI240816C009300002024-06-27 2:55PM EDT930.0092.900.000.000.00-1503.13%
SMCI240816C009400002024-06-27 3:43PM EDT940.0087.830.000.000.00-531143.13%
SMCI240816C009500002024-06-27 3:59PM EDT950.0086.650.000.000.00-10103.13%
SMCI240816C009600002024-06-27 2:20PM EDT960.0084.700.000.000.00-8903.13%
SMCI240816C009700002024-06-27 3:57PM EDT970.0079.000.000.000.00-1706.25%
SMCI240816C009800002024-06-27 2:57PM EDT980.0075.600.000.000.00-221696.25%
SMCI240816C009900002024-06-27 1:55PM EDT990.0073.080.000.000.00-1906.25%
SMCI240816C010000002024-06-27 3:59PM EDT1,000.0070.290.000.000.00-18206.25%
SMCI240816C010100002024-06-27 3:51PM EDT1,010.0066.650.000.000.00-17106.25%
SMCI240816C010200002024-06-27 3:30PM EDT1,020.0063.400.000.000.00-2606.25%
SMCI240816C010300002024-06-27 2:50PM EDT1,030.0062.200.000.000.00-1306.25%
SMCI240816C010400002024-06-27 2:03PM EDT1,040.0057.780.000.000.00-4636.25%
SMCI240816C010500002024-06-27 3:59PM EDT1,050.0057.200.000.000.00-5006.25%
SMCI240816C010600002024-06-27 2:51PM EDT1,060.0055.400.000.000.00-107512.50%
SMCI240816C010700002024-06-27 2:50PM EDT1,070.0052.700.000.000.00-48112.50%
SMCI240816C010800002024-06-27 12:48PM EDT1,080.0048.000.000.000.00-2012.50%
SMCI240816C010900002024-06-27 3:59PM EDT1,090.0048.630.000.000.00-83312.50%
SMCI240816C011000002024-06-27 3:57PM EDT1,100.0046.750.000.000.00-125012.50%
SMCI240816C011100002024-06-27 2:30PM EDT1,110.0046.260.000.000.00-59012.50%
SMCI240816C011200002024-06-27 11:15AM EDT1,120.0035.770.000.000.00-1012.50%
SMCI240816C011300002024-06-27 3:45PM EDT1,130.0040.500.000.000.00-7012.50%
SMCI240816C011400002024-06-27 3:26PM EDT1,140.0039.700.000.000.00-8012.50%
SMCI240816C011500002024-06-27 3:55PM EDT1,150.0038.120.000.000.00-67012.50%
SMCI240816C011600002024-06-27 2:27PM EDT1,160.0039.000.000.000.00-2012.50%
SMCI240816C011700002024-06-26 2:45PM EDT1,170.0022.300.000.000.00-62012.50%
SMCI240816C011800002024-06-27 2:07PM EDT1,180.0033.690.000.000.00-5012.50%
SMCI240816C011900002024-06-27 12:55PM EDT1,190.0030.460.000.000.00-9012.50%
SMCI240816C012000002024-06-27 3:55PM EDT1,200.0031.660.000.000.00-1611,56312.50%
SMCI240816C012100002024-06-27 10:02AM EDT1,210.0024.480.000.000.00-19312.50%
SMCI240816C012200002024-06-27 2:16PM EDT1,220.0031.150.000.000.00-26812.50%
SMCI240816C012300002024-06-27 3:49PM EDT1,230.0027.700.000.000.00-9012.50%
SMCI240816C012400002024-06-27 11:25AM EDT1,240.0025.500.000.000.00-1012.50%
SMCI240816C012500002024-06-27 3:55PM EDT1,250.0026.270.000.000.00-87012.50%
SMCI240816C012600002024-06-27 12:36PM EDT1,260.0023.100.000.000.00-3012.50%
SMCI240816C012700002024-06-27 1:55PM EDT1,270.0025.000.000.000.00-12312.50%
SMCI240816C012800002024-06-27 1:15PM EDT1,280.0022.340.000.000.00-1025.00%
SMCI240816C012900002024-06-27 1:40PM EDT1,290.0022.700.000.000.00-7025.00%
SMCI240816C013000002024-06-27 3:59PM EDT1,300.0022.000.000.000.00-45025.00%
SMCI240816C013100002024-06-27 3:30PM EDT1,310.0021.080.000.000.00-1310725.00%
SMCI240816C013200002024-06-27 2:38PM EDT1,320.0021.040.000.000.00-745025.00%
SMCI240816C013400002024-06-27 3:19PM EDT1,340.0019.200.000.000.00-2025.00%
SMCI240816C013600002024-06-26 11:32AM EDT1,360.0011.600.000.000.00-2025.00%
SMCI240816C013800002024-06-27 2:15PM EDT1,380.0018.100.000.000.00-17825.00%
SMCI240816C014000002024-06-27 3:59PM EDT1,400.0016.040.000.000.00-22538125.00%
SMCI240816C014200002024-06-27 1:35PM EDT1,420.0015.000.000.000.00-8025.00%
SMCI240816C014400002024-06-24 10:10AM EDT1,440.0015.100.000.000.00-1025.00%
SMCI240816C014600002024-06-27 9:51AM EDT1,460.0010.000.000.000.00-1025.00%
SMCI240816C014800002024-06-27 12:02PM EDT1,480.0011.000.000.000.00-341525.00%
SMCI240816C015000002024-06-27 3:54PM EDT1,500.0011.600.000.000.00-60025.00%
SMCI240816C015200002024-06-27 1:04PM EDT1,520.0010.600.000.000.00-11025.00%
SMCI240816C015400002024-06-27 11:27AM EDT1,540.009.700.000.000.00-1025.00%
SMCI240816C015600002024-06-27 2:28PM EDT1,560.0010.800.000.000.00-10025.00%
SMCI240816C015800002024-06-26 10:14AM EDT1,580.008.200.000.000.00-13625.00%
SMCI240816C016000002024-06-27 3:39PM EDT1,600.008.900.000.000.00-54025.00%
SMCI240816C016100002024-06-27 12:49PM EDT1,610.008.170.000.000.00-2025.00%
SMCI240816C016200002024-06-27 9:38AM EDT1,620.007.000.000.000.00-110325.00%
SMCI240816C016300002024-06-21 10:51AM EDT1,630.0012.500.000.000.00-1025.00%
SMCI240816C016400002024-06-20 9:48AM EDT1,640.0027.900.000.000.00-3025.00%
SMCI240816C016500002024-06-27 3:55PM EDT1,650.007.700.000.000.00-7025.00%
SMCI240816C016600002024-06-26 10:54AM EDT1,660.005.700.000.000.00-8025.00%
SMCI240816C016700002024-06-20 11:55AM EDT1,670.0021.400.000.000.00-42325.00%
SMCI240816C016800002024-06-20 1:25PM EDT1,680.0012.990.000.000.00-2025.00%
SMCI240816C016900002024-06-27 3:07PM EDT1,690.007.600.000.000.00-1025.00%
SMCI240816C017000002024-06-27 3:57PM EDT1,700.007.000.000.000.00-1029125.00%
SMCI240816C017100002024-06-18 10:28AM EDT1,710.0013.350.000.000.00-1025.00%
SMCI240816C017200002024-06-13 12:48PM EDT1,720.006.450.000.000.00-10025.00%
SMCI240816C017300002024-06-27 2:18PM EDT1,730.007.040.000.000.00-7025.00%
SMCI240816C017400002024-06-27 12:57PM EDT1,740.005.650.000.000.00-10025.00%
SMCI240816C017500002024-06-27 10:10AM EDT1,750.004.750.000.000.00-13725.00%
SMCI240816C017600002024-06-27 12:33PM EDT1,760.005.200.000.000.00-1025.00%
SMCI240816C017700002024-06-27 1:40PM EDT1,770.005.900.000.000.00-13125.00%
SMCI240816C017800002024-06-26 12:30PM EDT1,780.003.800.000.000.00-1025.00%
SMCI240816C017900002024-06-26 11:31AM EDT1,790.003.700.000.000.00-1025.00%
SMCI240816C018000002024-06-27 3:57PM EDT1,800.005.590.000.000.00-58025.00%
SMCI240816C018100002024-06-26 1:27PM EDT1,810.003.400.000.000.00-5025.00%
SMCI240816C018200002024-06-27 3:54PM EDT1,820.005.100.000.000.00-2025.00%
SMCI240816C018300002024-06-27 1:19PM EDT1,830.004.690.000.000.00-5025.00%
SMCI240816C018400002024-06-27 3:54PM EDT1,840.004.800.000.000.00-68025.00%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI240816P001450002024-06-27 1:20PM EDT145.000.060.000.000.00-1320050.00%
SMCI240816P001500002024-06-20 10:30AM EDT150.000.060.000.000.00-1110550.00%
SMCI240816P001550002024-06-11 10:48AM EDT155.000.120.000.000.00-11150.00%
SMCI240816P001600002024-05-17 9:30AM EDT160.000.100.000.300.00-116163.67%
SMCI240816P001650002024-05-24 10:53AM EDT165.000.150.000.250.00-1576158.20%
SMCI240816P001700002024-06-20 10:54AM EDT170.000.200.000.000.00-1112050.00%
SMCI240816P001750002024-06-17 1:27PM EDT175.000.160.000.000.00-14550.00%
SMCI240816P001800002024-06-25 2:05PM EDT180.000.050.000.000.00-121250.00%
SMCI240816P001850002024-02-20 11:40AM EDT185.002.000.453.000.00-12199.95%
SMCI240816P001900002024-06-17 11:21AM EDT190.000.250.000.000.00-51550.00%
SMCI240816P001950002024-05-31 1:25PM EDT195.000.250.000.000.00-109750.00%
SMCI240816P002000002024-06-25 2:01PM EDT200.000.180.000.000.00-134250.00%
SMCI240816P002100002024-05-31 11:57AM EDT210.000.610.000.000.00-218950.00%
SMCI240816P002200002024-06-24 12:46PM EDT220.000.170.000.000.00-128350.00%
SMCI240816P002300002024-06-26 11:30AM EDT230.000.270.000.000.00-151750.00%
SMCI240816P002400002024-06-12 1:28PM EDT240.000.500.000.000.00-111950.00%
SMCI240816P002500002024-06-26 9:53AM EDT250.000.400.000.000.00-12,57450.00%
SMCI240816P002600002024-06-11 11:33AM EDT260.000.480.000.000.00-113650.00%
SMCI240816P002700002024-06-14 11:05AM EDT270.000.650.000.000.00-54850.00%
SMCI240816P002800002024-06-27 9:30AM EDT280.000.460.000.000.00-119950.00%
SMCI240816P002900002024-06-20 9:39AM EDT290.000.680.000.000.00-14850.00%
SMCI240816P003000002024-06-27 2:02PM EDT300.000.450.000.000.00-341550.00%
SMCI240816P003100002024-06-14 10:18AM EDT310.000.900.000.000.00-58050.00%
SMCI240816P003200002024-06-26 11:43AM EDT320.000.750.000.000.00-24750.00%
SMCI240816P003300002024-06-26 11:53AM EDT330.000.850.000.000.00-127150.00%
SMCI240816P003400002024-06-26 2:59PM EDT340.001.050.000.000.00-26150.00%
SMCI240816P003500002024-06-26 3:31PM EDT350.000.920.000.000.00-225450.00%
SMCI240816P003600002024-06-27 10:33AM EDT360.000.880.000.000.00-210150.00%
SMCI240816P003700002024-06-27 11:34AM EDT370.000.850.000.000.00-23250.00%
SMCI240816P003800002024-06-24 10:04AM EDT380.001.600.000.000.00-14450.00%
SMCI240816P003900002024-06-25 2:11PM EDT390.001.400.000.000.00-15150.00%
SMCI240816P004000002024-06-27 3:49PM EDT400.001.050.000.000.00-18579450.00%
SMCI240816P004100002024-06-27 3:01PM EDT410.001.210.000.000.00-117950.00%
SMCI240816P004200002024-06-27 1:44PM EDT420.001.350.000.000.00-34950.00%
SMCI240816P004300002024-06-27 1:35PM EDT430.001.500.000.000.00-17425.00%
SMCI240816P004400002024-06-27 9:30AM EDT440.002.250.000.000.00-199125.00%
SMCI240816P004500002024-06-27 3:58PM EDT450.001.800.000.000.00-1468325.00%
SMCI240816P004600002024-06-27 1:52PM EDT460.002.020.000.000.00-30035025.00%
SMCI240816P004700002024-06-27 1:52PM EDT470.002.220.000.000.00-30025125.00%
SMCI240816P004800002024-06-27 3:19PM EDT480.002.500.000.000.00-454025.00%
SMCI240816P004900002024-06-27 9:38AM EDT490.003.700.000.000.00-110425.00%
SMCI240816P005000002024-06-27 3:48PM EDT500.003.100.000.000.00-4355125.00%
SMCI240816P005100002024-06-26 11:21AM EDT510.006.200.000.000.00-412525.00%
SMCI240816P005200002024-06-27 3:01PM EDT520.003.980.000.000.00-229425.00%
SMCI240816P005300002024-06-27 1:35PM EDT530.004.530.000.000.00-2821925.00%
SMCI240816P005400002024-06-27 1:40PM EDT540.005.100.000.000.00-6017225.00%
SMCI240816P005500002024-06-27 3:37PM EDT550.005.460.000.000.00-4435225.00%
SMCI240816P005600002024-06-27 3:37PM EDT560.006.080.000.000.00-5635525.00%
SMCI240816P005700002024-06-27 3:50PM EDT570.006.690.000.000.00-1819025.00%
SMCI240816P005800002024-06-27 3:55PM EDT580.007.390.000.000.00-1137725.00%
SMCI240816P005900002024-06-27 3:55PM EDT590.008.310.000.000.00-1020725.00%
SMCI240816P006000002024-06-27 3:41PM EDT600.009.400.000.000.00-1441,01925.00%
SMCI240816P006100002024-06-27 3:05PM EDT610.0011.000.000.000.00-1079925.00%
SMCI240816P006200002024-06-27 2:03PM EDT620.0012.600.000.000.00-6025125.00%
SMCI240816P006300002024-06-27 11:45AM EDT630.0016.000.000.000.00-218812.50%
SMCI240816P006400002024-06-27 10:12AM EDT640.0018.700.000.000.00-639312.50%
SMCI240816P006500002024-06-27 3:49PM EDT650.0016.200.000.000.00-4782612.50%
SMCI240816P006600002024-06-27 12:06PM EDT660.0020.280.000.000.00-222512.50%
SMCI240816P006700002024-06-27 2:16PM EDT670.0019.900.000.000.00-2827112.50%
SMCI240816P006800002024-06-27 3:56PM EDT680.0021.500.000.000.00-6022812.50%
SMCI240816P006900002024-06-27 3:55PM EDT690.0023.420.000.000.00-3143112.50%
SMCI240816P007000002024-06-27 3:58PM EDT700.0025.950.000.000.00-931,02112.50%
SMCI240816P007100002024-06-27 3:56PM EDT710.0028.550.000.000.00-1322912.50%
SMCI240816P007200002024-06-27 3:51PM EDT720.0031.800.000.000.00-1719712.50%
SMCI240816P007300002024-06-27 3:20PM EDT730.0034.800.000.000.00-2334112.50%
SMCI240816P007400002024-06-27 3:18PM EDT740.0038.300.000.000.00-722812.50%
SMCI240816P007500002024-06-27 3:55PM EDT750.0040.000.000.000.00-4758412.50%
SMCI240816P007600002024-06-27 3:56PM EDT760.0043.650.000.000.00-132776.25%
SMCI240816P007700002024-06-27 3:17PM EDT770.0048.500.000.000.00-101896.25%
SMCI240816P007800002024-06-27 3:17PM EDT780.0052.500.000.000.00-202236.25%
SMCI240816P007900002024-06-27 2:11PM EDT790.0055.700.000.000.00-75576.25%
SMCI240816P008000002024-06-27 3:59PM EDT800.0058.670.000.000.00-639036.25%
SMCI240816P008100002024-06-27 3:14PM EDT810.0064.300.000.000.00-161976.25%
SMCI240816P008200002024-06-27 3:17PM EDT820.0069.000.000.000.00-54296.25%
SMCI240816P008300002024-06-27 3:56PM EDT830.0071.800.000.000.00-221203.13%
SMCI240816P008400002024-06-27 2:15PM EDT840.0077.650.000.000.00-322813.13%
SMCI240816P008500002024-06-27 3:55PM EDT850.0081.700.000.000.00-504253.13%
SMCI240816P008600002024-06-27 2:21PM EDT860.0087.500.000.000.00-211311.56%
SMCI240816P008700002024-06-27 2:05PM EDT870.0096.200.000.000.00-71231.56%
SMCI240816P008800002024-06-27 3:55PM EDT880.0097.500.000.000.00-331450.78%
SMCI240816P008900002024-06-27 3:59PM EDT890.00103.000.000.000.00-131270.05%
SMCI240816P009000002024-06-27 3:37PM EDT900.00111.000.000.000.00-295230.00%
SMCI240816P009100002024-06-27 2:18PM EDT910.00115.700.000.000.00-51410.00%
SMCI240816P009200002024-06-27 2:53PM EDT920.00123.400.000.000.00-472260.00%
SMCI240816P009300002024-06-27 12:38PM EDT930.00135.000.000.000.00-1780.00%
SMCI240816P009400002024-06-27 9:54AM EDT940.00149.400.000.000.00-8660.00%
SMCI240816P009500002024-06-26 10:50AM EDT950.00172.650.000.000.00-11420.00%
SMCI240816P009600002024-06-25 3:52PM EDT960.00176.500.000.000.00-2710.00%
SMCI240816P009700002024-06-27 2:46PM EDT970.00157.100.000.000.00-4540.00%
SMCI240816P009800002024-06-27 10:02AM EDT980.00178.900.000.000.00-51050.00%
SMCI240816P009900002024-06-20 3:36PM EDT990.00163.000.000.000.00-2760.00%
SMCI240816P010000002024-06-27 3:03PM EDT1,000.00177.100.000.000.00-251390.00%
SMCI240816P010100002024-06-27 9:36AM EDT1,010.00209.300.000.000.00-5300.00%
SMCI240816P010200002024-06-20 10:05AM EDT1,020.00147.500.000.000.00-1350.00%
SMCI240816P010300002024-06-26 9:51AM EDT1,030.00229.000.000.000.00-2190.00%
SMCI240816P010400002024-06-26 9:51AM EDT1,040.00237.500.000.000.00-21210.00%
SMCI240816P010500002024-06-27 10:01AM EDT1,050.00232.300.000.000.00-16490.00%
SMCI240816P010600002024-06-20 3:59PM EDT1,060.00213.050.000.000.00-480.00%
SMCI240816P010700002024-06-14 11:42AM EDT1,070.00269.400.000.000.00-4500.00%
SMCI240816P010800002024-06-26 9:51AM EDT1,080.00269.400.000.000.00-2170.00%
SMCI240816P010900002024-06-27 10:01AM EDT1,090.00267.500.000.000.00-270.00%
SMCI240816P011000002024-06-20 3:50PM EDT1,100.00239.100.000.000.00-2210.00%
SMCI240816P011100002024-04-08 9:30AM EDT1,110.00271.400.000.000.00-1120.00%
SMCI240816P011200002024-05-29 11:36AM EDT1,120.00316.000.000.000.00-4120.00%
SMCI240816P011300002024-04-19 2:43PM EDT1,130.00439.000.000.000.00-1150.00%
SMCI240816P011400002024-06-20 2:36PM EDT1,140.00272.000.000.000.00-6170.00%
SMCI240816P011500002024-05-24 3:02PM EDT1,150.00305.55286.10289.700.00-41676.37%
SMCI240816P011600002024-06-21 9:56AM EDT1,160.00322.020.000.000.00-2190.00%
SMCI240816P011700002024-06-26 10:55AM EDT1,170.00351.600.000.000.00-270.00%
SMCI240816P011800002024-06-26 10:55AM EDT1,180.00360.500.000.000.00-250.00%
SMCI240816P011900002024-06-26 10:55AM EDT1,190.00369.600.000.000.00-230.00%
SMCI240816P012000002024-06-24 9:59AM EDT1,200.00358.650.000.000.00-12080.00%
SMCI240816P012100002024-04-19 11:04AM EDT1,210.00452.73348.30360.500.00-2391.65%
SMCI240816P012200002024-06-21 10:48AM EDT1,220.00355.600.000.000.00-2220.00%
SMCI240816P012300002024-06-18 3:49PM EDT1,230.00341.400.000.000.00-250.00%
SMCI240816P012400002024-04-01 9:50AM EDT1,240.00326.40536.70546.100.00-17223.20%
SMCI240816P012500002024-03-04 10:30AM EDT1,250.00358.00341.60349.300.00-160.00%
SMCI240816P012600002024-04-05 9:37AM EDT1,260.00390.00481.10492.200.00-28168.95%
SMCI240816P012700002024-02-16 3:04PM EDT1,270.00511.40353.60364.100.00-370.00%
SMCI240816P012800002024-03-25 9:56AM EDT1,280.00383.90524.70536.700.00-39190.63%
SMCI240816P012900002024-03-04 10:30AM EDT1,290.00385.10373.00380.000.00-160.00%
SMCI240816P013000002024-06-13 3:59PM EDT1,300.00442.150.000.000.00-2130.00%
SMCI240816P013100002024-06-24 3:34PM EDT1,310.00482.100.000.000.00-280.00%
SMCI240816P013200002024-06-18 3:49PM EDT1,320.00419.900.000.000.00-1170.00%
SMCI240816P013400002024-06-21 11:24AM EDT1,340.00451.870.000.000.00-180.00%
SMCI240816P013600002024-06-21 11:24AM EDT1,360.00469.920.000.000.00-1110.00%
SMCI240816P013800002024-03-27 9:36AM EDT1,380.00455.00591.50605.000.00-15179.02%
SMCI240816P014000002024-04-22 10:01AM EDT1,400.00708.700.000.000.00-100.00%
SMCI240816P014200002024-02-21 10:35AM EDT1,420.00696.80513.00525.200.00--60.00%
SMCI240816P014400002024-06-20 10:12AM EDT1,440.00497.300.000.000.00-320.00%
SMCI240816P014600002024-03-11 1:20PM EDT1,460.00492.70573.40582.400.00-1883.86%
SMCI240816P014800002024-02-21 12:42PM EDT1,480.00764.50563.10575.800.00-2100.00%
SMCI240816P015000002024-06-17 1:05PM EDT1,500.00608.690.000.000.00-110.00%
SMCI240816P015200002024-02-21 12:42PM EDT1,520.00803.00597.20610.400.00--260.00%
SMCI240816P015400002024-02-21 1:04PM EDT1,540.00825.80614.30627.100.00--380.00%
SMCI240816P015600002024-02-21 12:40PM EDT1,560.00845.80632.00645.300.00--520.00%
SMCI240816P015800002024-06-24 10:16AM EDT1,580.00722.000.000.000.00-550.00%
SMCI240816P016000002024-03-20 2:14PM EDT1,600.00751.25880.00895.500.00-144259.04%
SMCI240816P016800002024-03-05 10:35AM EDT1,680.00730.10690.80703.900.00--10.00%
SMCI240816P017100002024-06-13 11:33AM EDT1,710.00857.530.000.000.00-100.00%
SMCI240816P017200002024-06-13 11:33AM EDT1,720.00866.910.000.000.00-100.00%
SMCI240816P017300002024-06-13 11:34AM EDT1,730.00876.670.000.000.00-100.00%
SMCI240816P017400002024-06-13 11:35AM EDT1,740.00887.050.000.000.00-100.00%
SMCI240816P017500002024-06-13 11:37AM EDT1,750.00896.660.000.000.00-100.00%
SMCI240816P017600002024-06-13 11:37AM EDT1,760.00905.150.000.000.00-100.00%
SMCI240816P017700002024-06-27 2:17PM EDT1,770.00879.430.000.000.00-110.00%
SMCI240816P017800002024-06-27 2:17PM EDT1,780.00889.430.000.000.00-110.00%
SMCI240816P017900002024-06-17 11:45AM EDT1,790.00922.790.000.000.00-100.00%
SMCI240816P018000002024-06-17 11:45AM EDT1,800.00932.610.000.000.00-100.00%
SMCI240816P018100002024-06-13 11:58AM EDT1,810.00947.430.000.000.00-100.00%
SMCI240816P018200002024-06-17 12:35PM EDT1,820.00942.740.000.000.00-100.00%
SMCI240816P018300002024-06-17 12:36PM EDT1,830.00951.940.000.000.00-100.00%
SMCI240816P018400002024-06-17 12:37PM EDT1,840.00958.510.000.000.00-100.00%