La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 100,36 +267,30 (+0,43 %)
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
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816C00145000 | 2024-05-01 11:29AM EDT | 145.00 | 565.00 | 637.20 | 648.20 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240816C00150000 | 2024-01-05 4:32PM EDT | 150.00 | 151.57 | 432.70 | 439.40 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240816C00155000 | 2024-03-07 11:39AM EDT | 155.00 | 979.10 | 790.10 | 803.40 | 0.00 | - | - | 1 | 702.94% |
| SMCI240816C00160000 | 2024-02-20 4:12PM EDT | 160.00 | 629.80 | 810.20 | 824.60 | 0.00 | - | 1 | 3 | 849.71% |
| SMCI240816C00165000 | 2024-01-22 10:31AM EDT | 165.00 | 303.40 | 580.10 | 596.80 | 0.00 | - | - | 1 | 0.00% |
| SMCI240816C00170000 | 2023-12-19 10:44AM EDT | 170.00 | 164.60 | 152.60 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| SMCI240816C00175000 | 2024-04-12 11:59AM EDT | 175.00 | 740.29 | 620.90 | 632.80 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240816C00180000 | 2024-01-18 12:13PM EDT | 180.00 | 152.00 | 625.00 | 635.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240816C00190000 | 2024-01-18 2:06PM EDT | 190.00 | 135.00 | 616.00 | 625.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240816C00195000 | 2024-01-24 2:38PM EDT | 195.00 | 303.69 | 668.20 | 678.20 | 0.00 | - | 1 | 3 | 293.06% |
| SMCI240816C00200000 | 2024-04-24 10:38AM EDT | 200.00 | 586.00 | 683.70 | 691.30 | 0.00 | - | 1 | 3 | 352.82% |
| SMCI240816C00210000 | 2024-05-13 12:19PM EDT | 210.00 | 585.34 | 565.20 | 570.30 | 0.00 | - | 1 | 4 | 0.00% |
| SMCI240816C00220000 | 2024-02-16 2:27PM EDT | 220.00 | 607.30 | 848.00 | 864.70 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240816C00240000 | 2024-06-12 3:09PM EDT | 240.00 | 538.07 | 604.00 | 611.50 | 0.00 | - | 5 | 8 | 161.08% |
| SMCI240816C00250000 | 2024-04-15 11:56AM EDT | 250.00 | 686.31 | 702.70 | 710.50 | 0.00 | - | 1 | 1 | 470.89% |
| SMCI240816C00260000 | 2024-02-16 2:43PM EDT | 260.00 | 592.50 | 808.20 | 826.00 | 0.00 | - | 1 | 2 | 910.22% |
| SMCI240816C00270000 | 2024-06-10 3:28PM EDT | 270.00 | 529.88 | 574.40 | 582.20 | 0.00 | - | 1 | 4 | 150.93% |
| SMCI240816C00280000 | 2024-03-06 1:36PM EDT | 280.00 | 871.00 | 668.90 | 682.60 | 0.00 | - | 2 | 4 | 424.58% |
| SMCI240816C00290000 | 2024-06-13 9:53AM EDT | 290.00 | 503.05 | 554.60 | 561.50 | 0.00 | - | 1 | 10 | 140.36% |
| SMCI240816C00300000 | 2024-06-11 10:22AM EDT | 300.00 | 481.15 | 544.80 | 551.70 | 0.00 | - | 1 | 18 | 137.57% |
| SMCI240816C00310000 | 2024-06-13 9:53AM EDT | 310.00 | 483.55 | 535.00 | 541.90 | 0.00 | - | 1 | 15 | 134.83% |
| SMCI240816C00320000 | 2024-03-01 2:05PM EDT | 320.00 | 612.50 | 694.30 | 708.20 | 0.00 | - | 5 | 25 | 511.51% |
| SMCI240816C00330000 | 2024-05-16 11:54AM EDT | 330.00 | 608.45 | 511.30 | 522.30 | 0.00 | - | 2 | 16 | 115.65% |
| SMCI240816C00340000 | 2024-05-09 3:25PM EDT | 340.00 | 467.00 | 431.20 | 441.50 | 0.00 | - | 4 | 25 | 0.00% |
| SMCI240816C00350000 | 2024-06-12 10:22AM EDT | 350.00 | 448.65 | 495.80 | 503.90 | 0.00 | - | 1 | 43 | 127.08% |
| SMCI240816C00360000 | 2024-02-22 4:10PM EDT | 360.00 | 636.75 | 620.00 | 635.20 | 0.00 | - | 2 | 13 | 392.14% |
| SMCI240816C00370000 | 2024-06-13 9:35AM EDT | 370.00 | 431.10 | 476.30 | 484.40 | 0.00 | - | 1 | 43 | 122.08% |
| SMCI240816C00380000 | 2024-03-04 12:47PM EDT | 380.00 | 765.00 | 644.00 | 657.10 | 0.00 | - | 1 | 4 | 445.26% |
| SMCI240816C00390000 | 2024-05-01 9:30AM EDT | 390.00 | 394.95 | 422.70 | 440.40 | 0.00 | - | 16 | 28 | 0.00% |
| SMCI240816C00400000 | 2024-06-12 3:15PM EDT | 400.00 | 385.29 | 447.40 | 458.60 | 0.00 | - | 1 | 54 | 121.40% |
| SMCI240816C00410000 | 2024-06-04 1:09PM EDT | 410.00 | 355.67 | 433.80 | 444.40 | 0.00 | - | 3 | 18 | 103.39% |
| SMCI240816C00420000 | 2024-05-10 9:31AM EDT | 420.00 | 408.00 | 352.60 | 364.90 | 0.00 | - | 1 | 7 | 0.00% |
| SMCI240816C00430000 | 2024-04-01 10:47AM EDT | 430.00 | 642.84 | 294.40 | 304.10 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240816C00440000 | 2024-05-23 10:29AM EDT | 440.00 | 480.00 | 404.70 | 415.60 | 0.00 | - | 2 | 16 | 98.57% |
| SMCI240816C00450000 | 2024-06-04 11:30AM EDT | 450.00 | 325.06 | 399.30 | 407.30 | 0.00 | - | 10 | 53 | 105.68% |
| SMCI240816C00460000 | 2024-04-30 11:19AM EDT | 460.00 | 448.85 | 369.20 | 378.90 | 0.00 | - | 2 | 30 | 0.00% |
| SMCI240816C00470000 | 2024-04-01 3:38PM EDT | 470.00 | 585.65 | 289.10 | 298.20 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI240816C00480000 | 2024-05-01 9:34AM EDT | 480.00 | 289.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SMCI240816C00490000 | 2024-05-24 10:27AM EDT | 490.00 | 402.50 | 356.90 | 369.70 | 0.00 | - | 3 | 41 | 93.58% |
| SMCI240816C00500000 | 2024-06-14 3:55PM EDT | 500.00 | 355.00 | 347.80 | 362.90 | -5.00 | -1.39% | 4 | 65 | 95.66% |
| SMCI240816C00510000 | 2024-06-04 1:09PM EDT | 510.00 | 265.72 | 339.00 | 349.40 | 0.00 | - | 3 | 22 | 90.05% |
| SMCI240816C00520000 | 2024-04-03 3:21PM EDT | 520.00 | 521.00 | 287.70 | 294.90 | 0.00 | - | 1 | 45 | 0.00% |
| SMCI240816C00530000 | 2024-02-09 12:05PM EDT | 530.00 | 270.62 | 638.00 | 648.80 | 0.00 | - | 3 | 16 | 497.98% |
| SMCI240816C00540000 | 2024-05-14 12:16PM EDT | 540.00 | 296.93 | 349.80 | 357.70 | 0.00 | - | 2 | 7 | 141.82% |
| SMCI240816C00550000 | 2024-06-10 1:43PM EDT | 550.00 | 258.91 | 302.50 | 318.50 | 0.00 | - | 2 | 44 | 91.10% |
| SMCI240816C00560000 | 2024-05-14 11:57AM EDT | 560.00 | 279.20 | 334.50 | 341.10 | 0.00 | - | 1 | 26 | 138.81% |
| SMCI240816C00570000 | 2024-06-14 12:06PM EDT | 570.00 | 283.00 | 285.10 | 296.30 | -12.50 | -4.23% | 1 | 15 | 85.59% |
| SMCI240816C00580000 | 2024-06-07 3:13PM EDT | 580.00 | 216.50 | 281.10 | 289.90 | 0.00 | - | 1 | 24 | 90.12% |
| SMCI240816C00590000 | 2024-05-07 11:19AM EDT | 590.00 | 270.10 | 213.40 | 221.50 | 0.00 | - | 1 | 22 | 0.00% |
| SMCI240816C00600000 | 2024-06-13 1:09PM EDT | 600.00 | 270.00 | 264.60 | 275.60 | -20.05 | -6.91% | 2 | 111 | 90.45% |
| SMCI240816C00610000 | 2024-06-13 3:39PM EDT | 610.00 | 283.80 | 258.30 | 262.30 | 0.00 | - | 3 | 22 | 87.65% |
| SMCI240816C00620000 | 2024-05-15 9:41AM EDT | 620.00 | 265.00 | 253.90 | 258.70 | 0.00 | - | 1 | 22 | 91.98% |
| SMCI240816C00630000 | 2024-06-14 12:49PM EDT | 630.00 | 233.57 | 242.90 | 251.20 | +53.57 | +29.76% | 3 | 26 | 89.70% |
| SMCI240816C00640000 | 2024-06-12 11:10AM EDT | 640.00 | 190.72 | 235.10 | 238.80 | 0.00 | - | 1 | 14 | 86.45% |
| SMCI240816C00650000 | 2024-06-14 11:16AM EDT | 650.00 | 218.60 | 227.80 | 236.30 | -37.13 | -14.52% | 2 | 48 | 88.93% |
| SMCI240816C00660000 | 2024-06-10 9:32AM EDT | 660.00 | 161.40 | 219.60 | 223.90 | 0.00 | - | 1 | 14 | 85.42% |
| SMCI240816C00670000 | 2024-06-14 9:41AM EDT | 670.00 | 203.10 | 213.30 | 216.80 | +33.18 | +19.53% | 1 | 20 | 85.64% |
| SMCI240816C00680000 | 2024-06-14 11:16AM EDT | 680.00 | 207.12 | 206.20 | 209.20 | +19.12 | +10.17% | 1 | 23 | 85.07% |
| SMCI240816C00690000 | 2024-05-20 9:47AM EDT | 690.00 | 263.80 | 198.20 | 202.70 | 0.00 | - | 10 | 20 | 84.48% |
| SMCI240816C00700000 | 2024-06-13 12:58PM EDT | 700.00 | 208.45 | 192.30 | 195.00 | 0.00 | - | 53 | 205 | 84.20% |
| SMCI240816C00710000 | 2024-06-14 9:37AM EDT | 710.00 | 192.76 | 185.80 | 188.40 | +41.46 | +27.40% | 2 | 44 | 84.03% |
| SMCI240816C00720000 | 2024-06-13 12:11PM EDT | 720.00 | 197.54 | 179.10 | 182.30 | 0.00 | - | 2 | 59 | 83.86% |
| SMCI240816C00730000 | 2024-05-23 9:45AM EDT | 730.00 | 265.87 | 170.30 | 176.00 | 0.00 | - | 1 | 32 | 82.58% |
| SMCI240816C00740000 | 2024-06-13 2:03PM EDT | 740.00 | 165.40 | 167.00 | 170.10 | -30.32 | -15.49% | 2 | 28 | 83.71% |
| SMCI240816C00750000 | 2024-06-14 12:17PM EDT | 750.00 | 155.80 | 161.20 | 163.40 | -19.20 | -10.97% | 26 | 172 | 83.30% |
| SMCI240816C00760000 | 2024-06-14 11:52AM EDT | 760.00 | 145.20 | 155.30 | 157.90 | -30.87 | -17.53% | 14 | 151 | 83.23% |
| SMCI240816C00770000 | 2024-06-14 1:42PM EDT | 770.00 | 145.50 | 149.80 | 152.60 | -27.45 | -15.87% | 9 | 143 | 83.28% |
| SMCI240816C00780000 | 2024-06-14 12:32PM EDT | 780.00 | 135.60 | 144.40 | 146.70 | -26.50 | -16.35% | 3 | 91 | 83.02% |
| SMCI240816C00790000 | 2024-06-14 1:20PM EDT | 790.00 | 135.17 | 138.40 | 145.80 | -27.83 | -17.07% | 19 | 112 | 84.34% |
| SMCI240816C00800000 | 2024-06-14 3:55PM EDT | 800.00 | 134.15 | 133.70 | 135.80 | -19.35 | -12.61% | 83 | 280 | 82.56% |
| SMCI240816C00810000 | 2024-06-14 3:55PM EDT | 810.00 | 128.75 | 129.00 | 131.70 | -23.25 | -15.30% | 6 | 77 | 82.92% |
| SMCI240816C00820000 | 2024-06-14 3:08PM EDT | 820.00 | 120.00 | 123.40 | 132.60 | -22.83 | -15.98% | 19 | 75 | 84.70% |
| SMCI240816C00830000 | 2024-06-14 3:22PM EDT | 830.00 | 118.00 | 119.60 | 120.80 | -17.23 | -12.74% | 29 | 96 | 82.31% |
| SMCI240816C00840000 | 2024-06-14 3:53PM EDT | 840.00 | 114.68 | 115.10 | 116.80 | -12.57 | -9.88% | 50 | 104 | 82.47% |
| SMCI240816C00850000 | 2024-06-14 3:55PM EDT | 850.00 | 111.30 | 111.10 | 115.00 | -19.70 | -15.04% | 133 | 246 | 83.50% |
| SMCI240816C00860000 | 2024-06-14 1:16PM EDT | 860.00 | 107.10 | 106.80 | 108.90 | -19.55 | -15.44% | 77 | 78 | 82.76% |
| SMCI240816C00870000 | 2024-06-14 3:41PM EDT | 870.00 | 102.50 | 102.90 | 104.70 | -21.00 | -17.00% | 20 | 112 | 82.76% |
| SMCI240816C00880000 | 2024-06-14 1:01PM EDT | 880.00 | 101.20 | 99.20 | 100.60 | -15.11 | -12.99% | 80 | 152 | 82.77% |
| SMCI240816C00890000 | 2024-06-14 3:30PM EDT | 890.00 | 94.00 | 94.60 | 96.60 | -16.00 | -14.55% | 18 | 460 | 82.41% |
| SMCI240816C00900000 | 2024-06-14 3:58PM EDT | 900.00 | 92.00 | 91.00 | 95.30 | -15.65 | -14.54% | 155 | 765 | 83.28% |
| SMCI240816C00910000 | 2024-06-14 11:22AM EDT | 910.00 | 87.60 | 87.40 | 89.40 | -10.11 | -10.35% | 7 | 158 | 82.41% |
| SMCI240816C00920000 | 2024-06-14 2:13PM EDT | 920.00 | 82.40 | 84.00 | 85.90 | -16.45 | -16.64% | 29 | 229 | 82.40% |
| SMCI240816C00930000 | 2024-06-14 1:05PM EDT | 930.00 | 76.80 | 80.70 | 82.60 | -21.00 | -21.47% | 4 | 141 | 82.40% |
| SMCI240816C00940000 | 2024-06-14 12:32PM EDT | 940.00 | 71.59 | 77.60 | 79.40 | -21.81 | -23.35% | 3 | 73 | 82.43% |
| SMCI240816C00950000 | 2024-06-14 2:16PM EDT | 950.00 | 75.05 | 73.30 | 76.30 | -17.59 | -18.99% | 28 | 332 | 81.98% |
| SMCI240816C00960000 | 2024-06-14 3:54PM EDT | 960.00 | 71.80 | 72.10 | 73.20 | -10.10 | -12.33% | 34 | 283 | 82.59% |
| SMCI240816C00970000 | 2024-06-14 3:38PM EDT | 970.00 | 69.70 | 69.20 | 70.40 | -13.30 | -16.02% | 29 | 203 | 82.60% |
| SMCI240816C00980000 | 2024-06-14 3:53PM EDT | 980.00 | 66.38 | 66.20 | 68.20 | -16.82 | -20.22% | 30 | 65 | 82.73% |
| SMCI240816C00990000 | 2024-06-14 2:04PM EDT | 990.00 | 61.50 | 64.00 | 65.10 | -15.50 | -20.13% | 4 | 102 | 82.74% |
| SMCI240816C01000000 | 2024-06-14 3:58PM EDT | 1,000.00 | 61.80 | 62.00 | 63.10 | -13.20 | -17.60% | 406 | 624 | 83.18% |
| SMCI240816C01010000 | 2024-06-14 12:59PM EDT | 1,010.00 | 57.55 | 56.80 | 63.10 | -10.55 | -15.49% | 11 | 28 | 83.09% |
| SMCI240816C01020000 | 2024-06-14 1:02PM EDT | 1,020.00 | 54.10 | 53.90 | 58.00 | -18.52 | -25.50% | 11 | 38 | 81.85% |
| SMCI240816C01030000 | 2024-06-13 1:34PM EDT | 1,030.00 | 65.60 | 52.50 | 58.00 | 0.00 | - | 5 | 45 | 83.09% |
| SMCI240816C01040000 | 2024-06-14 3:22PM EDT | 1,040.00 | 52.06 | 49.90 | 53.70 | -13.84 | -21.00% | 3 | 56 | 82.12% |
| SMCI240816C01050000 | 2024-06-14 3:48PM EDT | 1,050.00 | 51.30 | 47.60 | 53.50 | -10.50 | -16.99% | 26 | 73 | 82.82% |
| SMCI240816C01060000 | 2024-06-14 11:19AM EDT | 1,060.00 | 48.30 | 45.80 | 51.60 | -6.55 | -11.94% | 2 | 54 | 82.99% |
| SMCI240816C01070000 | 2024-06-14 12:00PM EDT | 1,070.00 | 46.80 | 44.70 | 50.60 | -13.65 | -22.58% | 8 | 75 | 83.75% |
| SMCI240816C01080000 | 2024-06-14 3:09PM EDT | 1,080.00 | 43.55 | 42.30 | 48.30 | -8.45 | -16.25% | 13 | 28 | 83.39% |
| SMCI240816C01090000 | 2024-06-14 3:33PM EDT | 1,090.00 | 43.20 | 40.70 | 46.40 | +20.12 | +87.18% | 6 | 29 | 83.47% |
| SMCI240816C01100000 | 2024-06-14 3:58PM EDT | 1,100.00 | 42.00 | 39.20 | 45.10 | -8.70 | -17.16% | 352 | 483 | 83.78% |
| SMCI240816C01110000 | 2024-06-14 2:32PM EDT | 1,110.00 | 39.00 | 37.60 | 43.70 | -11.00 | -22.00% | 61 | 95 | 83.97% |
| SMCI240816C01120000 | 2024-06-14 3:30PM EDT | 1,120.00 | 38.50 | 36.10 | 42.00 | -9.40 | -19.62% | 15 | 43 | 84.01% |
| SMCI240816C01130000 | 2024-06-14 3:38PM EDT | 1,130.00 | 37.15 | 34.60 | 40.50 | -8.26 | -18.19% | 4 | 23 | 84.08% |
| SMCI240816C01140000 | 2024-06-14 3:52PM EDT | 1,140.00 | 35.55 | 33.40 | 39.20 | -7.25 | -16.94% | 7 | 29 | 84.33% |
| SMCI240816C01150000 | 2024-06-14 3:03PM EDT | 1,150.00 | 34.40 | 32.00 | 37.80 | -7.60 | -18.10% | 10 | 133 | 84.40% |
| SMCI240816C01160000 | 2024-06-14 9:48AM EDT | 1,160.00 | 35.50 | 30.80 | 36.00 | -3.99 | -10.10% | 2 | 47 | 84.32% |
| SMCI240816C01170000 | 2024-06-14 3:38PM EDT | 1,170.00 | 32.00 | 29.70 | 35.20 | -8.29 | -20.58% | 21 | 35 | 84.71% |
| SMCI240816C01180000 | 2024-06-14 11:16AM EDT | 1,180.00 | 31.00 | 28.50 | 33.90 | -8.90 | -22.31% | 1 | 54 | 84.77% |
| SMCI240816C01190000 | 2024-06-13 3:13PM EDT | 1,190.00 | 35.98 | 27.40 | 32.20 | 0.00 | - | 7 | 31 | 84.63% |
| SMCI240816C01200000 | 2024-06-14 3:59PM EDT | 1,200.00 | 29.00 | 27.40 | 31.70 | -8.23 | -22.11% | 126 | 621 | 85.61% |
| SMCI240816C01210000 | 2024-06-14 10:02AM EDT | 1,210.00 | 31.40 | 25.50 | 30.50 | -4.80 | -13.26% | 4 | 88 | 85.23% |
| SMCI240816C01220000 | 2024-06-14 11:41AM EDT | 1,220.00 | 26.00 | 24.90 | 27.50 | -5.80 | -18.24% | 8 | 57 | 84.52% |
| SMCI240816C01230000 | 2024-06-14 12:07PM EDT | 1,230.00 | 24.30 | 23.80 | 28.50 | -7.70 | -24.06% | 6 | 36 | 85.62% |
| SMCI240816C01240000 | 2024-06-14 11:19AM EDT | 1,240.00 | 25.00 | 22.80 | 27.50 | -7.38 | -22.79% | 1 | 12 | 85.68% |
| SMCI240816C01250000 | 2024-06-14 2:50PM EDT | 1,250.00 | 24.00 | 21.90 | 26.60 | -5.00 | -17.24% | 11 | 245 | 85.80% |
| SMCI240816C01260000 | 2024-06-13 3:30PM EDT | 1,260.00 | 26.90 | 21.70 | 23.90 | 0.00 | - | 46 | 207 | 85.26% |
| SMCI240816C01270000 | 2024-06-14 9:36AM EDT | 1,270.00 | 24.00 | 20.40 | 23.90 | -6.10 | -20.27% | 2 | 10 | 85.58% |
| SMCI240816C01280000 | 2024-06-14 2:43PM EDT | 1,280.00 | 21.20 | 19.60 | 22.30 | -4.20 | -16.54% | 4 | 102 | 85.21% |
| SMCI240816C01290000 | 2024-06-14 1:33PM EDT | 1,290.00 | 20.60 | 19.00 | 22.30 | -4.40 | -17.60% | 13 | 50 | 85.88% |
| SMCI240816C01300000 | 2024-06-14 2:22PM EDT | 1,300.00 | 19.75 | 20.00 | 22.30 | -5.25 | -21.00% | 28 | 265 | 87.51% |
| SMCI240816C01310000 | 2024-06-14 11:48AM EDT | 1,310.00 | 18.80 | 17.70 | 21.80 | -3.90 | -17.18% | 4 | 59 | 86.80% |
| SMCI240816C01320000 | 2024-06-13 11:08AM EDT | 1,320.00 | 17.00 | 17.00 | 21.00 | 0.00 | - | 2 | 58 | 86.84% |
| SMCI240816C01340000 | 2024-06-14 2:17PM EDT | 1,340.00 | 17.30 | 16.00 | 19.70 | -4.45 | -20.46% | 8 | 119 | 87.28% |
| SMCI240816C01360000 | 2024-06-13 12:58PM EDT | 1,360.00 | 18.00 | 14.80 | 18.50 | -1.50 | -7.69% | 1 | 352 | 87.52% |
| SMCI240816C01380000 | 2024-06-13 12:09PM EDT | 1,380.00 | 20.13 | 13.10 | 17.80 | 0.00 | - | 4 | 20 | 87.64% |
| SMCI240816C01400000 | 2024-06-14 3:56PM EDT | 1,400.00 | 14.70 | 13.00 | 16.50 | -5.40 | -26.87% | 18 | 172 | 88.38% |
| SMCI240816C01420000 | 2024-06-13 2:06PM EDT | 1,420.00 | 19.10 | 13.50 | 15.60 | 0.00 | - | 4 | 23 | 89.79% |
| SMCI240816C01440000 | 2024-06-14 2:48PM EDT | 1,440.00 | 12.46 | 12.60 | 14.70 | -2.29 | -15.53% | 4 | 24 | 90.07% |
| SMCI240816C01460000 | 2024-06-14 11:50AM EDT | 1,460.00 | 11.66 | 10.60 | 13.90 | -2.34 | -16.71% | 4 | 30 | 89.42% |
| SMCI240816C01480000 | 2024-06-13 1:52PM EDT | 1,480.00 | 15.40 | 9.90 | 13.10 | 0.00 | - | 6 | 413 | 89.71% |
| SMCI240816C01500000 | 2024-06-14 3:59PM EDT | 1,500.00 | 10.90 | 9.70 | 11.00 | -2.80 | -20.44% | 98 | 962 | 89.16% |
| SMCI240816C01520000 | 2024-06-13 11:36AM EDT | 1,520.00 | 11.15 | 8.70 | 11.70 | 0.00 | - | 4 | 51 | 90.37% |
| SMCI240816C01540000 | 2024-06-13 12:27PM EDT | 1,540.00 | 9.00 | 8.20 | 11.00 | -1.80 | -16.67% | 1 | 31 | 90.66% |
| SMCI240816C01560000 | 2024-06-05 11:13AM EDT | 1,560.00 | 6.60 | 7.70 | 10.40 | 0.00 | - | 1 | 84 | 90.97% |
| SMCI240816C01580000 | 2024-06-13 12:33PM EDT | 1,580.00 | 9.43 | 7.30 | 9.90 | +0.03 | +0.32% | 1 | 36 | 91.41% |
| SMCI240816C01600000 | 2024-06-14 3:42PM EDT | 1,600.00 | 8.10 | 6.80 | 9.40 | -2.40 | -22.86% | 16 | 273 | 91.67% |
| SMCI240816C01610000 | 2024-06-14 2:47PM EDT | 1,610.00 | 7.63 | 6.80 | 8.50 | -1.47 | -16.15% | 1 | 328 | 91.32% |
| SMCI240816C01620000 | 2024-06-14 11:46AM EDT | 1,620.00 | 7.30 | 6.40 | 8.20 | +2.29 | +45.71% | 2 | 99 | 91.16% |
| SMCI240816C01630000 | 2024-06-14 12:44PM EDT | 1,630.00 | 6.70 | 6.20 | 8.00 | -3.60 | -34.95% | 6 | 63 | 91.32% |
| SMCI240816C01640000 | 2024-06-13 1:04PM EDT | 1,640.00 | 8.92 | 6.00 | 8.00 | 0.00 | - | 3 | 34 | 91.72% |
| SMCI240816C01650000 | 2024-06-14 9:32AM EDT | 1,650.00 | 7.50 | 5.50 | 7.60 | -2.00 | -21.05% | 1 | 11 | 91.22% |
| SMCI240816C01660000 | 2024-06-13 10:49AM EDT | 1,660.00 | 5.00 | 6.20 | 7.60 | 0.00 | - | 1 | 3 | 92.73% |
| SMCI240816C01670000 | 2024-06-14 1:00PM EDT | 1,670.00 | 5.70 | 5.50 | 7.10 | +0.10 | +1.79% | 1 | 17 | 91.81% |
| SMCI240816C01680000 | 2024-06-14 11:12AM EDT | 1,680.00 | 6.50 | 5.40 | 7.00 | +4.31 | +196.80% | 1 | 30 | 92.16% |
| SMCI240816C01690000 | 2024-06-14 10:42AM EDT | 1,690.00 | 6.80 | 6.00 | 6.80 | -0.20 | -2.86% | 1 | 92 | 93.29% |
| SMCI240816C01700000 | 2024-06-14 11:55AM EDT | 1,700.00 | 5.50 | 5.90 | 6.60 | -2.80 | -33.73% | 13 | 258 | 93.50% |
| SMCI240816C01710000 | 2024-06-13 1:04PM EDT | 1,710.00 | 6.30 | 5.40 | 6.60 | -1.12 | -15.09% | 1 | 8 | 93.41% |
| SMCI240816C01720000 | 2024-06-13 12:48PM EDT | 1,720.00 | 6.45 | 4.90 | 6.20 | 0.00 | - | 10 | 19 | 92.72% |
| SMCI240816C01730000 | 2024-05-14 10:44AM EDT | 1,730.00 | 4.20 | 7.90 | 8.50 | 0.00 | - | 2 | 2 | 100.16% |
| SMCI240816C01740000 | 2024-06-14 11:12AM EDT | 1,740.00 | 5.60 | 4.50 | 6.40 | +0.80 | +16.67% | 1 | 25 | 93.59% |
| SMCI240816C01750000 | 2024-06-14 3:39PM EDT | 1,750.00 | 5.30 | 4.50 | 6.30 | -2.30 | -30.26% | 2 | 31 | 94.01% |
| SMCI240816C01760000 | 2024-06-12 1:30PM EDT | 1,760.00 | 1.80 | 4.50 | 5.90 | 0.00 | - | 3 | 8 | 93.97% |
| SMCI240816C01770000 | 2024-06-14 12:27PM EDT | 1,770.00 | 4.67 | 4.30 | 6.00 | -2.73 | -36.89% | 11 | 21 | 94.38% |
| SMCI240816C01780000 | 2024-06-13 1:55PM EDT | 1,780.00 | 7.30 | 4.30 | 5.70 | 0.00 | - | 9 | 5 | 94.46% |
| SMCI240816C01790000 | 2024-06-14 12:26PM EDT | 1,790.00 | 4.38 | 4.20 | 5.40 | -2.37 | -35.11% | 31 | 5 | 94.37% |
| SMCI240816C01800000 | 2024-06-14 12:26PM EDT | 1,800.00 | 4.16 | 3.80 | 5.40 | -2.24 | -35.00% | 44 | 89 | 94.25% |
| SMCI240816C01810000 | 2024-06-14 12:26PM EDT | 1,810.00 | 3.80 | 3.70 | 5.40 | -2.60 | -40.63% | 16 | 84 | 94.62% |
| SMCI240816C01820000 | 2024-06-14 2:42PM EDT | 1,820.00 | 4.30 | 3.60 | 5.30 | -2.40 | -35.82% | 4 | 20 | 94.81% |
| SMCI240816C01830000 | 2024-06-14 9:40AM EDT | 1,830.00 | 4.57 | 3.50 | 5.20 | -1.63 | -26.29% | 1 | 132 | 94.99% |
| SMCI240816C01840000 | 2024-06-14 3:48PM EDT | 1,840.00 | 4.20 | 3.90 | 5.00 | -2.10 | -33.33% | 83 | 647 | 95.86% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816P00145000 | 2024-06-13 12:07PM EDT | 145.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 193 | 146.09% |
| SMCI240816P00150000 | 2024-06-13 12:08PM EDT | 150.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 11 | 86 | 153.03% |
| SMCI240816P00155000 | 2024-06-11 10:48AM EDT | 155.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 11 | 150.20% |
| SMCI240816P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 143.26% |
| SMCI240816P00165000 | 2024-05-24 10:53AM EDT | 165.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 15 | 76 | 142.77% |
| SMCI240816P00170000 | 2024-05-31 11:57AM EDT | 170.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 138.09% |
| SMCI240816P00175000 | 2024-06-11 2:02PM EDT | 175.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 45 | 137.70% |
| SMCI240816P00180000 | 2024-05-31 11:52AM EDT | 180.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 211 | 141.60% |
| SMCI240816P00185000 | 2024-02-20 11:40AM EDT | 185.00 | 2.00 | 0.45 | 3.00 | 0.00 | - | 1 | 2 | 175.00% |
| SMCI240816P00190000 | 2024-05-31 11:57AM EDT | 190.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 130.66% |
| SMCI240816P00195000 | 2024-05-31 1:25PM EDT | 195.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 10 | 97 | 134.38% |
| SMCI240816P00200000 | 2024-06-13 12:08PM EDT | 200.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 2 | 262 | 129.39% |
| SMCI240816P00210000 | 2024-05-31 11:57AM EDT | 210.00 | 0.61 | 0.05 | 0.70 | 0.00 | - | 2 | 189 | 132.13% |
| SMCI240816P00220000 | 2024-06-13 9:36AM EDT | 220.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 2 | 263 | 129.69% |
| SMCI240816P00230000 | 2024-05-31 11:57AM EDT | 230.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 3 | 514 | 127.15% |
| SMCI240816P00240000 | 2024-06-12 1:28PM EDT | 240.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 1 | 119 | 122.36% |
| SMCI240816P00250000 | 2024-06-14 10:04AM EDT | 250.00 | 0.35 | 0.20 | 0.55 | -0.05 | -12.50% | 1 | 2,564 | 116.11% |
| SMCI240816P00260000 | 2024-06-11 11:33AM EDT | 260.00 | 0.48 | 0.25 | 0.80 | 0.00 | - | 1 | 136 | 116.94% |
| SMCI240816P00270000 | 2024-06-14 11:05AM EDT | 270.00 | 0.65 | 0.30 | 1.15 | +0.08 | +14.04% | 5 | 51 | 117.97% |
| SMCI240816P00280000 | 2024-06-13 9:46AM EDT | 280.00 | 0.70 | 0.35 | 1.25 | 0.00 | - | 177 | 199 | 115.82% |
| SMCI240816P00290000 | 2024-05-15 10:50AM EDT | 290.00 | 1.15 | 0.40 | 1.35 | 0.00 | - | 1 | 50 | 113.67% |
| SMCI240816P00300000 | 2024-06-14 1:56PM EDT | 300.00 | 0.77 | 0.55 | 1.10 | -0.08 | -9.41% | 1 | 421 | 109.40% |
| SMCI240816P00310000 | 2024-06-14 10:18AM EDT | 310.00 | 0.90 | 0.55 | 1.20 | -0.65 | -41.94% | 5 | 80 | 106.96% |
| SMCI240816P00320000 | 2024-06-03 9:32AM EDT | 320.00 | 1.60 | 0.55 | 1.30 | 0.00 | - | 1 | 47 | 104.54% |
| SMCI240816P00330000 | 2024-06-14 11:53AM EDT | 330.00 | 1.20 | 0.65 | 1.40 | +0.20 | +20.00% | 1 | 271 | 102.88% |
| SMCI240816P00340000 | 2024-06-13 12:11PM EDT | 340.00 | 1.03 | 0.70 | 1.50 | 0.00 | - | 1 | 61 | 100.81% |
| SMCI240816P00350000 | 2024-06-14 12:42PM EDT | 350.00 | 1.40 | 0.90 | 1.50 | +0.15 | +12.00% | 1 | 229 | 99.02% |
| SMCI240816P00360000 | 2024-06-12 1:15PM EDT | 360.00 | 1.75 | 1.00 | 1.75 | 0.00 | - | 4 | 105 | 98.01% |
| SMCI240816P00370000 | 2024-06-12 3:06PM EDT | 370.00 | 1.77 | 1.05 | 2.00 | 0.00 | - | 6 | 28 | 96.58% |
| SMCI240816P00380000 | 2024-06-12 9:31AM EDT | 380.00 | 1.99 | 1.15 | 2.10 | 0.00 | - | 1 | 44 | 94.63% |
| SMCI240816P00390000 | 2024-06-14 12:33PM EDT | 390.00 | 2.05 | 1.90 | 2.25 | -0.55 | -21.15% | 3 | 48 | 95.43% |
| SMCI240816P00400000 | 2024-06-14 3:41PM EDT | 400.00 | 2.32 | 2.15 | 2.45 | +0.34 | +17.17% | 10 | 724 | 94.18% |
| SMCI240816P00410000 | 2024-06-13 11:06AM EDT | 410.00 | 2.20 | 1.80 | 2.70 | 0.00 | - | 4 | 190 | 91.04% |
| SMCI240816P00420000 | 2024-06-13 11:55AM EDT | 420.00 | 2.50 | 1.90 | 2.95 | +0.05 | +2.04% | 2 | 36 | 89.43% |
| SMCI240816P00430000 | 2024-06-13 11:55AM EDT | 430.00 | 2.75 | 2.20 | 3.30 | 0.00 | - | 1 | 74 | 88.65% |
| SMCI240816P00440000 | 2024-06-14 11:17AM EDT | 440.00 | 3.50 | 3.10 | 3.60 | +0.70 | +25.00% | 1 | 83 | 89.08% |
| SMCI240816P00450000 | 2024-06-14 3:38PM EDT | 450.00 | 3.70 | 3.50 | 3.90 | +0.64 | +20.92% | 2 | 581 | 88.00% |
| SMCI240816P00460000 | 2024-06-14 11:27AM EDT | 460.00 | 4.30 | 3.90 | 4.40 | +0.70 | +19.44% | 2 | 141 | 87.24% |
| SMCI240816P00470000 | 2024-06-14 11:37AM EDT | 470.00 | 5.00 | 4.40 | 4.80 | +1.30 | +35.14% | 1 | 324 | 86.32% |
| SMCI240816P00480000 | 2024-06-14 3:40PM EDT | 480.00 | 5.33 | 4.90 | 5.40 | +1.03 | +23.95% | 2 | 529 | 85.63% |
| SMCI240816P00490000 | 2024-06-14 1:51PM EDT | 490.00 | 5.85 | 5.40 | 5.90 | +1.30 | +28.57% | 9 | 82 | 84.62% |
| SMCI240816P00500000 | 2024-06-14 3:40PM EDT | 500.00 | 6.38 | 6.10 | 6.50 | +1.11 | +21.06% | 23 | 559 | 83.95% |
| SMCI240816P00510000 | 2024-06-13 9:32AM EDT | 510.00 | 7.30 | 6.60 | 7.20 | 0.00 | - | 1 | 128 | 83.00% |
| SMCI240816P00520000 | 2024-06-14 1:47PM EDT | 520.00 | 7.90 | 7.40 | 8.00 | +1.50 | +23.44% | 1 | 298 | 82.46% |
| SMCI240816P00530000 | 2024-06-14 2:33PM EDT | 530.00 | 8.90 | 8.20 | 8.80 | +1.45 | +19.46% | 41 | 150 | 81.76% |
| SMCI240816P00540000 | 2024-06-14 11:29AM EDT | 540.00 | 10.10 | 9.20 | 9.70 | -0.66 | -6.13% | 12 | 147 | 81.25% |
| SMCI240816P00550000 | 2024-06-14 2:38PM EDT | 550.00 | 10.90 | 10.20 | 11.70 | +2.30 | +26.74% | 85 | 330 | 81.72% |
| SMCI240816P00560000 | 2024-06-14 1:56PM EDT | 560.00 | 12.50 | 11.20 | 11.90 | +2.65 | +26.90% | 6 | 247 | 80.18% |
| SMCI240816P00570000 | 2024-06-14 2:13PM EDT | 570.00 | 13.30 | 12.60 | 13.20 | +2.30 | +20.91% | 3 | 187 | 79.97% |
| SMCI240816P00580000 | 2024-06-14 1:13PM EDT | 580.00 | 14.70 | 14.10 | 15.70 | +2.60 | +21.49% | 5 | 251 | 80.67% |
| SMCI240816P00590000 | 2024-06-14 3:38PM EDT | 590.00 | 15.70 | 15.50 | 17.20 | +2.10 | +15.44% | 7 | 185 | 80.22% |
| SMCI240816P00600000 | 2024-06-14 1:43PM EDT | 600.00 | 17.50 | 17.00 | 17.80 | +2.86 | +19.54% | 63 | 935 | 79.01% |
| SMCI240816P00610000 | 2024-06-14 3:16PM EDT | 610.00 | 19.84 | 18.90 | 20.80 | +3.79 | +23.61% | 18 | 750 | 79.72% |
| SMCI240816P00620000 | 2024-06-14 11:57AM EDT | 620.00 | 22.70 | 20.80 | 22.80 | +5.20 | +29.71% | 7 | 210 | 79.50% |
| SMCI240816P00630000 | 2024-06-14 3:47PM EDT | 630.00 | 23.30 | 22.80 | 24.50 | +3.84 | +19.73% | 28 | 137 | 79.00% |
| SMCI240816P00640000 | 2024-06-14 3:08PM EDT | 640.00 | 25.50 | 25.00 | 25.60 | +4.60 | +22.01% | 58 | 167 | 78.12% |
| SMCI240816P00650000 | 2024-06-14 3:32PM EDT | 650.00 | 27.80 | 27.30 | 29.60 | +3.90 | +16.32% | 81 | 410 | 78.87% |
| SMCI240816P00660000 | 2024-06-14 3:06PM EDT | 660.00 | 30.95 | 29.80 | 32.20 | +5.05 | +19.50% | 2 | 206 | 78.73% |
| SMCI240816P00670000 | 2024-06-14 1:57PM EDT | 670.00 | 34.35 | 32.40 | 34.30 | +5.60 | +19.48% | 25 | 178 | 78.22% |
| SMCI240816P00680000 | 2024-06-14 3:51PM EDT | 680.00 | 35.70 | 35.10 | 37.80 | +5.90 | +19.80% | 7 | 180 | 78.36% |
| SMCI240816P00690000 | 2024-06-14 3:36PM EDT | 690.00 | 38.59 | 38.00 | 40.70 | +4.90 | +14.54% | 51 | 335 | 78.13% |
| SMCI240816P00700000 | 2024-06-14 3:51PM EDT | 700.00 | 42.10 | 41.10 | 43.90 | +7.50 | +21.68% | 65 | 917 | 78.00% |
| SMCI240816P00710000 | 2024-06-14 3:54PM EDT | 710.00 | 45.52 | 44.50 | 46.90 | +7.22 | +18.85% | 11 | 212 | 77.78% |
| SMCI240816P00720000 | 2024-06-14 3:54PM EDT | 720.00 | 49.03 | 47.80 | 50.90 | +6.93 | +16.46% | 7 | 178 | 77.83% |
| SMCI240816P00730000 | 2024-06-14 3:54PM EDT | 730.00 | 52.73 | 51.50 | 54.60 | +7.73 | +17.18% | 1 | 322 | 77.78% |
| SMCI240816P00740000 | 2024-06-14 3:54PM EDT | 740.00 | 56.52 | 55.30 | 58.00 | +9.12 | +19.24% | 15 | 212 | 77.50% |
| SMCI240816P00750000 | 2024-06-14 12:26PM EDT | 750.00 | 59.90 | 59.30 | 61.90 | +8.40 | +16.31% | 33 | 440 | 77.39% |
| SMCI240816P00760000 | 2024-06-14 2:33PM EDT | 760.00 | 65.59 | 63.20 | 66.70 | +10.99 | +20.13% | 8 | 182 | 77.48% |
| SMCI240816P00770000 | 2024-06-13 3:12PM EDT | 770.00 | 60.80 | 65.80 | 70.90 | 0.00 | - | 65 | 167 | 76.68% |
| SMCI240816P00780000 | 2024-06-14 1:09PM EDT | 780.00 | 75.10 | 70.10 | 75.40 | +10.60 | +16.43% | 9 | 223 | 76.57% |
| SMCI240816P00790000 | 2024-06-14 10:37AM EDT | 790.00 | 75.80 | 74.00 | 79.80 | +9.30 | +13.98% | 15 | 502 | 76.14% |
| SMCI240816P00800000 | 2024-06-14 3:04PM EDT | 800.00 | 82.70 | 79.60 | 84.50 | +10.70 | +14.86% | 77 | 577 | 76.36% |
| SMCI240816P00810000 | 2024-06-14 11:02AM EDT | 810.00 | 86.25 | 84.30 | 89.80 | +9.05 | +11.72% | 6 | 90 | 76.35% |
| SMCI240816P00820000 | 2024-06-14 1:56PM EDT | 820.00 | 96.00 | 89.30 | 94.80 | +13.75 | +16.72% | 36 | 428 | 76.22% |
| SMCI240816P00830000 | 2024-06-14 2:33PM EDT | 830.00 | 100.28 | 95.30 | 100.20 | +4.28 | +4.46% | 8 | 63 | 76.49% |
| SMCI240816P00840000 | 2024-06-14 2:42PM EDT | 840.00 | 103.00 | 100.60 | 104.00 | +10.85 | +11.77% | 27 | 72 | 75.81% |
| SMCI240816P00850000 | 2024-06-14 3:19PM EDT | 850.00 | 110.28 | 104.80 | 109.10 | +13.69 | +14.17% | 106 | 384 | 75.10% |
| SMCI240816P00860000 | 2024-06-14 1:56PM EDT | 860.00 | 118.86 | 113.20 | 114.90 | +12.26 | +11.50% | 2 | 91 | 76.06% |
| SMCI240816P00870000 | 2024-06-14 3:20PM EDT | 870.00 | 122.00 | 119.50 | 121.00 | +11.02 | +9.93% | 20 | 117 | 76.26% |
| SMCI240816P00880000 | 2024-06-14 11:05AM EDT | 880.00 | 133.50 | 124.90 | 127.00 | +16.77 | +14.37% | 4 | 97 | 76.00% |
| SMCI240816P00890000 | 2024-06-14 11:00AM EDT | 890.00 | 129.10 | 131.10 | 133.20 | +7.90 | +6.52% | 1 | 84 | 76.00% |
| SMCI240816P00900000 | 2024-06-14 3:56PM EDT | 900.00 | 139.05 | 135.40 | 142.10 | +16.69 | +13.64% | 24 | 327 | 76.19% |
| SMCI240816P00910000 | 2024-06-13 3:17PM EDT | 910.00 | 135.00 | 143.80 | 148.80 | 0.00 | - | 11 | 71 | 76.97% |
| SMCI240816P00920000 | 2024-06-14 2:13PM EDT | 920.00 | 154.00 | 150.30 | 152.60 | -0.70 | -0.45% | 11 | 178 | 75.92% |
| SMCI240816P00930000 | 2024-06-14 2:13PM EDT | 930.00 | 160.80 | 154.70 | 161.70 | +10.15 | +6.74% | 22 | 58 | 75.94% |
| SMCI240816P00940000 | 2024-06-14 12:07PM EDT | 940.00 | 170.00 | 163.80 | 166.10 | -48.60 | -22.23% | 2 | 32 | 75.87% |
| SMCI240816P00950000 | 2024-06-14 11:32AM EDT | 950.00 | 174.97 | 170.90 | 176.20 | +21.27 | +13.84% | 11 | 116 | 77.07% |
| SMCI240816P00960000 | 2024-06-14 1:47PM EDT | 960.00 | 182.40 | 177.60 | 180.90 | -35.62 | -16.34% | 3 | 67 | 76.05% |
| SMCI240816P00970000 | 2024-06-14 12:03PM EDT | 970.00 | 193.30 | 182.50 | 187.50 | +24.56 | +14.55% | 5 | 48 | 74.96% |
| SMCI240816P00980000 | 2024-06-13 11:59AM EDT | 980.00 | 183.30 | 191.70 | 197.60 | 0.00 | - | 1 | 99 | 76.73% |
| SMCI240816P00990000 | 2024-06-06 2:41PM EDT | 990.00 | 244.05 | 199.50 | 202.40 | 0.00 | - | 1 | 70 | 75.88% |
| SMCI240816P01000000 | 2024-06-14 11:46AM EDT | 1,000.00 | 214.20 | 204.50 | 209.80 | +9.80 | +4.79% | 43 | 87 | 74.86% |
| SMCI240816P01010000 | 2024-06-14 11:46AM EDT | 1,010.00 | 223.30 | 209.70 | 217.50 | -24.32 | -9.82% | 12 | 26 | 73.92% |
| SMCI240816P01020000 | 2024-06-14 11:46AM EDT | 1,020.00 | 229.80 | 221.70 | 227.90 | +19.80 | +9.43% | 12 | 34 | 76.67% |
| SMCI240816P01030000 | 2024-06-14 12:02PM EDT | 1,030.00 | 239.40 | 229.70 | 235.70 | -46.35 | -16.22% | 2 | 19 | 76.76% |
| SMCI240816P01040000 | 2024-06-14 11:43AM EDT | 1,040.00 | 244.80 | 235.20 | 243.50 | +30.08 | +14.01% | 4 | 119 | 75.75% |
| SMCI240816P01050000 | 2024-06-14 11:42AM EDT | 1,050.00 | 253.20 | 245.50 | 251.50 | +26.06 | +11.47% | 12 | 40 | 76.71% |
| SMCI240816P01060000 | 2024-06-14 12:02PM EDT | 1,060.00 | 263.50 | 251.20 | 259.60 | -24.90 | -8.63% | 4 | 7 | 75.74% |
| SMCI240816P01070000 | 2024-06-14 11:42AM EDT | 1,070.00 | 269.40 | 261.50 | 270.50 | -62.75 | -18.89% | 4 | 50 | 77.83% |
| SMCI240816P01080000 | 2024-06-14 1:15PM EDT | 1,080.00 | 275.20 | 269.20 | 275.90 | -56.56 | -17.05% | 2 | 17 | 76.40% |
| SMCI240816P01090000 | 2024-06-06 10:44AM EDT | 1,090.00 | 334.74 | 275.60 | 284.30 | 0.00 | - | 1 | 7 | 75.60% |
| SMCI240816P01100000 | 2024-06-14 1:11PM EDT | 1,100.00 | 295.75 | 284.00 | 296.70 | +55.75 | +23.23% | 4 | 13 | 77.43% |
| SMCI240816P01110000 | 2024-04-08 9:30AM EDT | 1,110.00 | 271.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240816P01120000 | 2024-05-29 11:36AM EDT | 1,120.00 | 316.00 | 300.70 | 307.50 | 0.00 | - | 4 | 12 | 74.43% |
| SMCI240816P01130000 | 2024-04-19 2:43PM EDT | 1,130.00 | 439.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI240816P01140000 | 2024-05-15 11:06AM EDT | 1,140.00 | 293.00 | 317.90 | 326.60 | 0.00 | - | 6 | 6 | 75.29% |
| SMCI240816P01150000 | 2024-05-24 3:02PM EDT | 1,150.00 | 305.55 | 326.40 | 333.30 | 0.00 | - | 4 | 16 | 74.13% |
| SMCI240816P01160000 | 2024-04-08 9:57AM EDT | 1,160.00 | 333.21 | 354.20 | 361.10 | 0.00 | - | 1 | 19 | 92.37% |
| SMCI240816P01170000 | 2024-04-22 9:31AM EDT | 1,170.00 | 472.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI240816P01180000 | 2024-06-12 10:10AM EDT | 1,180.00 | 400.73 | 353.40 | 361.90 | 0.00 | - | 1 | 4 | 75.49% |
| SMCI240816P01190000 | 2024-04-19 11:04AM EDT | 1,190.00 | 435.33 | 334.60 | 344.50 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240816P01200000 | 2024-06-05 3:47PM EDT | 1,200.00 | 412.50 | 370.50 | 379.70 | 0.00 | - | 1 | 208 | 74.95% |
| SMCI240816P01210000 | 2024-04-19 11:04AM EDT | 1,210.00 | 452.73 | 348.30 | 360.50 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240816P01220000 | 2024-06-14 1:11PM EDT | 1,220.00 | 399.75 | 390.70 | 401.70 | +59.65 | +17.54% | 2 | 21 | 78.50% |
| SMCI240816P01230000 | 2024-04-11 10:51AM EDT | 1,230.00 | 360.90 | 435.70 | 446.10 | 0.00 | - | 3 | 5 | 113.02% |
| SMCI240816P01240000 | 2024-04-01 9:50AM EDT | 1,240.00 | 326.40 | 536.70 | 546.10 | 0.00 | - | 1 | 7 | 183.61% |
| SMCI240816P01250000 | 2024-03-04 10:30AM EDT | 1,250.00 | 358.00 | 341.60 | 349.30 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI240816P01260000 | 2024-04-05 9:37AM EDT | 1,260.00 | 390.00 | 481.10 | 492.20 | 0.00 | - | 2 | 8 | 129.83% |
| SMCI240816P01270000 | 2024-02-16 3:04PM EDT | 1,270.00 | 511.40 | 353.60 | 364.10 | 0.00 | - | 3 | 7 | 0.00% |
| SMCI240816P01280000 | 2024-03-25 9:56AM EDT | 1,280.00 | 383.90 | 524.70 | 536.70 | 0.00 | - | 3 | 9 | 151.24% |
| SMCI240816P01290000 | 2024-03-04 10:30AM EDT | 1,290.00 | 385.10 | 373.00 | 380.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI240816P01300000 | 2024-06-13 3:59PM EDT | 1,300.00 | 442.15 | 461.80 | 471.50 | 0.00 | - | 2 | 13 | 73.92% |
| SMCI240816P01310000 | 2024-05-06 12:21PM EDT | 1,310.00 | 503.00 | 506.80 | 516.20 | 0.00 | - | 2 | 8 | 114.24% |
| SMCI240816P01320000 | 2024-03-22 3:57PM EDT | 1,320.00 | 437.09 | 610.50 | 624.40 | 0.00 | - | 4 | 16 | 191.09% |
| SMCI240816P01340000 | 2024-06-13 3:59PM EDT | 1,340.00 | 479.05 | 500.50 | 508.10 | 0.00 | - | 1 | 8 | 73.49% |
| SMCI240816P01360000 | 2024-04-19 11:05AM EDT | 1,360.00 | 602.90 | 483.80 | 494.40 | 0.00 | - | 2 | 11 | 0.00% |
| SMCI240816P01380000 | 2024-03-27 9:36AM EDT | 1,380.00 | 455.00 | 591.50 | 605.00 | 0.00 | - | 1 | 5 | 136.70% |
| SMCI240816P01400000 | 2024-04-22 10:01AM EDT | 1,400.00 | 708.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816P01420000 | 2024-02-21 10:35AM EDT | 1,420.00 | 696.80 | 513.00 | 525.20 | 0.00 | - | - | 6 | 0.00% |
| SMCI240816P01440000 | 2024-05-01 9:31AM EDT | 1,440.00 | 679.71 | 621.80 | 636.90 | 0.00 | - | 1 | 6 | 115.50% |
| SMCI240816P01460000 | 2024-03-11 1:20PM EDT | 1,460.00 | 492.70 | 573.40 | 582.40 | 0.00 | - | 1 | 8 | 0.00% |
| SMCI240816P01480000 | 2024-02-21 12:42PM EDT | 1,480.00 | 764.50 | 563.10 | 575.80 | 0.00 | - | 2 | 10 | 0.00% |
| SMCI240816P01500000 | 2024-05-23 10:43AM EDT | 1,500.00 | 625.00 | 653.80 | 663.30 | 0.00 | - | 2 | 0 | 71.20% |
| SMCI240816P01520000 | 2024-02-21 12:42PM EDT | 1,520.00 | 803.00 | 597.20 | 610.40 | 0.00 | - | - | 26 | 0.00% |
| SMCI240816P01540000 | 2024-02-21 1:04PM EDT | 1,540.00 | 825.80 | 614.30 | 627.10 | 0.00 | - | - | 38 | 0.00% |
| SMCI240816P01560000 | 2024-02-21 12:40PM EDT | 1,560.00 | 845.80 | 632.00 | 645.30 | 0.00 | - | - | 52 | 0.00% |
| SMCI240816P01580000 | 2024-06-05 3:55PM EDT | 1,580.00 | 777.00 | 733.50 | 741.70 | 0.00 | - | 1 | 0 | 72.17% |
| SMCI240816P01600000 | 2024-03-20 2:14PM EDT | 1,600.00 | 751.25 | 880.00 | 895.50 | 0.00 | - | 1 | 44 | 213.52% |
| SMCI240816P01680000 | 2024-03-05 10:35AM EDT | 1,680.00 | 730.10 | 690.80 | 703.90 | 0.00 | - | - | 1 | 0.00% |
| SMCI240816P01710000 | 2024-06-13 11:33AM EDT | 1,710.00 | 857.53 | 862.40 | 868.90 | 0.00 | - | 1 | 1 | 60.89% |
| SMCI240816P01720000 | 2024-06-13 11:33AM EDT | 1,720.00 | 866.91 | 872.30 | 879.40 | 0.00 | - | 1 | 1 | 65.43% |
| SMCI240816P01730000 | 2024-06-13 11:34AM EDT | 1,730.00 | 876.67 | 882.30 | 889.40 | 0.00 | - | 1 | 1 | 65.89% |
| SMCI240816P01740000 | 2024-06-13 11:35AM EDT | 1,740.00 | 887.05 | 892.30 | 899.40 | 0.00 | - | 1 | 1 | 66.36% |
| SMCI240816P01750000 | 2024-06-13 11:37AM EDT | 1,750.00 | 896.66 | 902.50 | 909.30 | 0.00 | - | 1 | 1 | 67.63% |
| SMCI240816P01760000 | 2024-06-13 11:37AM EDT | 1,760.00 | 905.15 | 912.20 | 919.20 | 0.00 | - | 1 | 1 | 64.31% |
| SMCI240816P01770000 | 2024-06-13 11:38AM EDT | 1,770.00 | 916.36 | 922.20 | 929.20 | 0.00 | - | 1 | 1 | 64.75% |
| SMCI240816P01780000 | 2024-06-13 11:39AM EDT | 1,780.00 | 924.87 | 932.20 | 939.40 | 0.00 | - | 1 | 1 | 67.29% |
| SMCI240816P01790000 | 2024-05-24 10:16AM EDT | 1,790.00 | 916.10 | 942.20 | 948.80 | 0.00 | - | 1 | 0 | 58.20% |
| SMCI240816P01800000 | 2024-06-13 11:57AM EDT | 1,800.00 | 938.22 | 952.30 | 960.20 | 0.00 | - | 1 | 1 | 74.32% |
| SMCI240816P01810000 | 2024-06-13 11:58AM EDT | 1,810.00 | 947.43 | 962.30 | 969.20 | 0.00 | - | 1 | 1 | 67.58% |
| SMCI240816P01820000 | 2024-06-13 12:01PM EDT | 1,820.00 | 956.07 | 972.20 | 979.60 | 0.00 | - | 1 | 1 | 70.75% |
| SMCI240816P01830000 | 2024-06-13 12:02PM EDT | 1,830.00 | 963.87 | 982.40 | 989.30 | 0.00 | - | 1 | 1 | 70.34% |
| SMCI240816P01840000 | 2024-06-13 12:07PM EDT | 1,840.00 | 974.62 | 990.30 | 1,000.20 | 0.00 | - | 1 | 1 | 96.95% |
