La bourse ferme dans 2 h 29 min
CAC 40
7 688,24 +59,67 (+0,78 %) Euro Stoxx 50
4 940,60 +33,30 (+0,68 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 338,40 +7,20 (+0,31 %) Bitcoin EUR
56 963,38 -2 974,25 (-4,96 %)
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
16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 774.45 | 0.00 | - | 2 | 2 | 145.00 | 0.07 | 0.00 | - | 2 | 195 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.06 | 0.00 | - | 21 | 105 |
| 979.10 | 0.00 | - | - | 1 | 155.00 | 0.12 | 0.00 | - | 1 | 11 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 76 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.20 | 0.00 | - | 80 | 120 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.16 | 0.00 | - | 1 | 45 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.10 | 0.00 | - | 1 | 212 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.25 | 0.00 | - | 5 | 15 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | 0.00 | - | 10 | 97 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.25 | 0.00 | - | 80 | 342 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 2 | 189 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.35 | 0.00 | - | 30 | 283 |
| - | - | - | - | - | 230.00 | 0.35 | 0.00 | - | 2 | 516 |
| 538.07 | 0.00 | - | 5 | 8 | 240.00 | 0.50 | 0.00 | - | 1 | 119 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.42 | 0.00 | - | 2 | 2,575 |
| 735.65 | 0.00 | - | 10 | 10 | 260.00 | 0.48 | 0.00 | - | 1 | 136 |
| 682.18 | 0.00 | - | 4 | 6 | 270.00 | 0.65 | 0.00 | - | 5 | 48 |
| 871.00 | 0.00 | - | 2 | 4 | 280.00 | 0.70 | 0.00 | - | 177 | 199 |
| 503.05 | 0.00 | - | 1 | 10 | 290.00 | 0.68 | 0.00 | - | 1 | 48 |
| 481.15 | 0.00 | - | 1 | 18 | 300.00 | 0.60 | 0.00 | - | 16 | 414 |
| 483.55 | 0.00 | - | 1 | 15 | 310.00 | 0.90 | 0.00 | - | 5 | 80 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 0.80 | 0.00 | - | 2 | 47 |
| 556.81 | 0.00 | - | 1 | 16 | 330.00 | 0.87 | 0.00 | - | 2 | 270 |
| 467.00 | 0.00 | - | 4 | 25 | 340.00 | 1.10 | 0.00 | - | 1 | 61 |
| 533.34 | 0.00 | - | 1 | 43 | 350.00 | 1.14 | 0.00 | - | 4 | 255 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 1.20 | 0.00 | - | 2 | 107 |
| 431.10 | 0.00 | - | 1 | 43 | 370.00 | 1.30 | 0.00 | - | 2 | 30 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 1.99 | 0.00 | - | 1 | 44 |
| 394.95 | 0.00 | - | 16 | 28 | 390.00 | 1.75 | 0.00 | - | 1 | 50 |
| 516.00 | 0.00 | - | 1 | 53 | 400.00 | 1.75 | 0.00 | - | 53 | 797 |
| 355.67 | 0.00 | - | 3 | 18 | 410.00 | 1.98 | 0.00 | - | 8 | 179 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 2.45 | 0.00 | - | 4 | 46 |
| 642.84 | 0.00 | - | 1 | 12 | 430.00 | 2.45 | 0.00 | - | 2 | 73 |
| 480.00 | 0.00 | - | 2 | 16 | 440.00 | 2.67 | 0.00 | - | 1 | 82 |
| 472.27 | 0.00 | - | 1 | 54 | 450.00 | 2.90 | 0.00 | - | 6 | 618 |
| 448.85 | 0.00 | - | 2 | 30 | 460.00 | 3.34 | 0.00 | - | 10 | 141 |
| 454.90 | 0.00 | - | 4 | 12 | 470.00 | 3.70 | 0.00 | - | 1 | 323 |
| 289.70 | 0.00 | - | 1 | 37 | 480.00 | 4.70 | 0.00 | - | 3 | 542 |
| 402.50 | 0.00 | - | 3 | 41 | 490.00 | 3.65 | 0.00 | - | 21 | 103 |
| 410.00 | 0.00 | - | 2 | 61 | 500.00 | 4.50 | 0.00 | - | 3 | 537 |
| 422.20 | 0.00 | - | 5 | 26 | 510.00 | 5.60 | 0.00 | - | 6 | 122 |
| 521.00 | 0.00 | - | 1 | 45 | 520.00 | 5.45 | 0.00 | - | 4 | 293 |
| 342.20 | 0.00 | - | 3 | 19 | 530.00 | 6.40 | 0.00 | - | 3 | 185 |
| 296.93 | 0.00 | - | 2 | 7 | 540.00 | 7.00 | 0.00 | - | 1 | 168 |
| 382.24 | 0.00 | - | 4 | 46 | 550.00 | 8.00 | 0.00 | - | 35 | 361 |
| 279.20 | 0.00 | - | 1 | 26 | 560.00 | 8.77 | 0.00 | - | 4 | 348 |
| 283.00 | 0.00 | - | 1 | 16 | 570.00 | 10.45 | 0.00 | - | 1 | 183 |
| 317.00 | 0.00 | - | 2 | 25 | 580.00 | 11.00 | 0.00 | - | 8 | 376 |
| 270.10 | 0.00 | - | 1 | 22 | 590.00 | 11.40 | 0.00 | - | 7 | 188 |
| 323.00 | 0.00 | - | 2 | 111 | 600.00 | 12.50 | 0.00 | - | 83 | 952 |
| 401.58 | 0.00 | - | 1 | 22 | 610.00 | 16.86 | 0.00 | - | 7 | 765 |
| 265.00 | 0.00 | - | 1 | 22 | 620.00 | 14.60 | 0.00 | - | 8 | 218 |
| 233.57 | 0.00 | - | 3 | 28 | 630.00 | 17.19 | 0.00 | - | 10 | 175 |
| 348.00 | 0.00 | - | 2 | 15 | 640.00 | 19.54 | 0.00 | - | 40 | 360 |
| 296.40 | 0.00 | - | 2 | 49 | 650.00 | 19.90 | 0.00 | - | 55 | 719 |
| 289.00 | 0.00 | - | 4 | 18 | 660.00 | 21.80 | 0.00 | - | 12 | 218 |
| 318.22 | 0.00 | - | 3 | 18 | 670.00 | 24.25 | 0.00 | - | 12 | 221 |
| 260.00 | 0.00 | - | 4 | 22 | 680.00 | 26.10 | 0.00 | - | 2 | 193 |
| 248.80 | 0.00 | - | 2 | 20 | 690.00 | 28.65 | 0.00 | - | 6 | 378 |
| 235.00 | 0.00 | - | 5 | 203 | 700.00 | 30.40 | 0.00 | - | 72 | 947 |
| 314.42 | 0.00 | - | 1 | 43 | 710.00 | 33.24 | 0.00 | - | 8 | 215 |
| 315.50 | 0.00 | - | 2 | 55 | 720.00 | 37.98 | 0.00 | - | 7 | 185 |
| 204.28 | 0.00 | - | 1 | 32 | 730.00 | 39.55 | 0.00 | - | 14 | 321 |
| 197.97 | 0.00 | - | 1 | 27 | 740.00 | 40.50 | 0.00 | - | 34 | 225 |
| 199.57 | 0.00 | - | 27 | 188 | 750.00 | 45.54 | 0.00 | - | 48 | 495 |
| 203.48 | 0.00 | - | 22 | 163 | 760.00 | 49.74 | 0.00 | - | 35 | 201 |
| 204.13 | 0.00 | - | 3 | 143 | 770.00 | 53.29 | 0.00 | - | 8 | 182 |
| 190.63 | 0.00 | - | 3 | 90 | 780.00 | 55.40 | 0.00 | - | 4 | 219 |
| 179.22 | 0.00 | - | 5 | 97 | 790.00 | 58.90 | 0.00 | - | 8 | 504 |
| 172.19 | 0.00 | - | 21 | 261 | 800.00 | 62.55 | 0.00 | - | 73 | 855 |
| 187.06 | 0.00 | - | 16 | 87 | 810.00 | 74.00 | 0.00 | - | 121 | 231 |
| 146.15 | 0.00 | - | 5 | 74 | 820.00 | 75.20 | 0.00 | - | 11 | 410 |
| 143.00 | 0.00 | - | 7 | 87 | 830.00 | 79.30 | 0.00 | - | 9 | 86 |
| 148.60 | 0.00 | - | 3 | 142 | 840.00 | 80.72 | 0.00 | - | 20 | 93 |
| 148.00 | 0.00 | - | 23 | 227 | 850.00 | 84.80 | 0.00 | - | 38 | 407 |
| 126.73 | 0.00 | - | 2 | 106 | 860.00 | 89.72 | 0.00 | - | 8 | 113 |
| 134.00 | 0.00 | - | 20 | 136 | 870.00 | 92.38 | 0.00 | - | 19 | 119 |
| 133.00 | 0.00 | - | 52 | 145 | 880.00 | 100.21 | 0.00 | - | 56 | 136 |
| 132.00 | 0.00 | - | 87 | 501 | 890.00 | 104.00 | 0.00 | - | 30 | 114 |
| 124.10 | 0.00 | - | 217 | 790 | 900.00 | 110.77 | 0.00 | - | 77 | 504 |
| 120.26 | 0.00 | - | 118 | 168 | 910.00 | 118.90 | 0.00 | - | 34 | 142 |
| 117.20 | 0.00 | - | 66 | 308 | 920.00 | 124.00 | 0.00 | - | 9 | 184 |
| 112.00 | 0.00 | - | 167 | 180 | 930.00 | 142.40 | 0.00 | - | 5 | 77 |
| 110.31 | 0.00 | - | 15 | 109 | 940.00 | 127.42 | 0.00 | - | 23 | 63 |
| 104.57 | 0.00 | - | 31 | 412 | 950.00 | 139.90 | 0.00 | - | 5 | 143 |
| 99.60 | 0.00 | - | 54 | 291 | 960.00 | 146.44 | 0.00 | - | 1 | 77 |
| 94.00 | 0.00 | - | 5 | 184 | 970.00 | 155.60 | 0.00 | - | 17 | 54 |
| 92.50 | 0.00 | - | 53 | 162 | 980.00 | 173.70 | 0.00 | - | 3 | 104 |
| 92.35 | 0.00 | - | 15 | 115 | 990.00 | 163.00 | 0.00 | - | 10 | 76 |
| 86.50 | 0.00 | - | 289 | 942 | 1,000.00 | 173.74 | 0.00 | - | 47 | 138 |
| 81.20 | 0.00 | - | 16 | 62 | 1,010.00 | 176.65 | 0.00 | - | 7 | 28 |
| 82.95 | 0.00 | - | 5 | 49 | 1,020.00 | 147.50 | 0.00 | - | 4 | 35 |
| 79.20 | 0.00 | - | 3 | 41 | 1,030.00 | 152.00 | 0.00 | - | 1 | 20 |
| 76.00 | 0.00 | - | 5 | 61 | 1,040.00 | 244.80 | 0.00 | - | 4 | 120 |
| 73.33 | 0.00 | - | 57 | 99 | 1,050.00 | 163.31 | 0.00 | - | 2 | 46 |
| 71.50 | 0.00 | - | 3 | 80 | 1,060.00 | 213.05 | 0.00 | - | 1 | 8 |
| 68.60 | 0.00 | - | 3 | 82 | 1,070.00 | 269.40 | 0.00 | - | 4 | 50 |
| 66.28 | 0.00 | - | 38 | 49 | 1,080.00 | 224.30 | 0.00 | - | 4 | 17 |
| 62.55 | 0.00 | - | 2 | 32 | 1,090.00 | 334.74 | 0.00 | - | 1 | 7 |
| 61.66 | 0.00 | - | 86 | 598 | 1,100.00 | 239.10 | 0.00 | - | 78 | 21 |
| 60.10 | 0.00 | - | 8 | 90 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 60.98 | 0.00 | - | 12 | 57 | 1,120.00 | 316.00 | 0.00 | - | 4 | 12 |
| 55.20 | 0.00 | - | 1 | 34 | 1,130.00 | 439.00 | 0.00 | - | 1 | 15 |
| 53.54 | 0.00 | - | 5 | 50 | 1,140.00 | 272.00 | 0.00 | - | 24 | 17 |
| 50.30 | 0.00 | - | 25 | 323 | 1,150.00 | 305.55 | 0.00 | - | 4 | 16 |
| 49.50 | 0.00 | - | 8 | 52 | 1,160.00 | 322.02 | 0.00 | - | 2 | 19 |
| 48.20 | 0.00 | - | 26 | 90 | 1,170.00 | 472.40 | 0.00 | - | 1 | 6 |
| 48.10 | 0.00 | - | 3 | 45 | 1,180.00 | 400.73 | 0.00 | - | 1 | 4 |
| 44.71 | 0.00 | - | 4 | 33 | 1,190.00 | 316.90 | 0.00 | - | 2 | 3 |
| 44.00 | 0.00 | - | 558 | 1,093 | 1,200.00 | 273.89 | 0.00 | - | 1 | 208 |
| 39.80 | 0.00 | - | 5 | 91 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 40.80 | 0.00 | - | 4 | 57 | 1,220.00 | 355.60 | 0.00 | - | 2 | 22 |
| 39.48 | 0.00 | - | 3 | 44 | 1,230.00 | 341.40 | 0.00 | - | 2 | 5 |
| 39.60 | 0.00 | - | 2 | 19 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 37.10 | 0.00 | - | 371 | 545 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 33.75 | 0.00 | - | 4 | 209 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 37.00 | 0.00 | - | 5 | 11 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 34.00 | 0.00 | - | 1 | 107 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 29.52 | 0.00 | - | 1 | 51 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 31.60 | 0.00 | - | 120 | 325 | 1,300.00 | 442.15 | 0.00 | - | 2 | 13 |
| 26.20 | 0.00 | - | 4 | 60 | 1,310.00 | 503.00 | 0.00 | - | 2 | 8 |
| 30.47 | 0.00 | - | 1 | 65 | 1,320.00 | 419.90 | 0.00 | - | 1 | 17 |
| 26.50 | 0.00 | - | 2 | 114 | 1,340.00 | 451.87 | 0.00 | - | 1 | 8 |
| 26.60 | 0.00 | - | 3 | 350 | 1,360.00 | 469.92 | 0.00 | - | 1 | 11 |
| 25.12 | 0.00 | - | 8 | 78 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 22.35 | 0.00 | - | 16 | 432 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 22.60 | 0.00 | - | 1 | 330 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 22.84 | 0.00 | - | 5 | 24 | 1,440.00 | 497.30 | 0.00 | - | 2 | 2 |
| 20.40 | 0.00 | - | 30 | 53 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 18.87 | 0.00 | - | 4 | 418 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 18.20 | 0.00 | - | 88 | 1,024 | 1,500.00 | 608.69 | 0.00 | - | 1 | 1 |
| 16.90 | 0.00 | - | 1 | 55 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 16.00 | 0.00 | - | 12 | 43 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 15.44 | 0.00 | - | 3 | 85 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 29.37 | 0.00 | - | 3 | 36 | 1,580.00 | 777.00 | 0.00 | - | 2 | 0 |
| 14.00 | 0.00 | - | 27 | 308 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 16.21 | 0.00 | - | 16 | 317 | 1,610.00 | - | - | - | - | - |
| 16.58 | 0.00 | - | 4 | 102 | 1,620.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 64 | 1,630.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 34 | 1,640.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 16 | 34 | 1,650.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 2 | 4 | 1,660.00 | - | - | - | - | - |
| 21.40 | 0.00 | - | 5 | 23 | 1,670.00 | - | - | - | - | - |
| 12.99 | 0.00 | - | 3 | 33 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 12.00 | 0.00 | - | 1 | 93 | 1,690.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 22 | 301 | 1,700.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 7 | 1,710.00 | 857.53 | 0.00 | - | 1 | 1 |
| 6.45 | 0.00 | - | 10 | 19 | 1,720.00 | 866.91 | 0.00 | - | 1 | 1 |
| 9.50 | 0.00 | - | 1 | 3 | 1,730.00 | 876.67 | 0.00 | - | 1 | 1 |
| 11.50 | 0.00 | - | 11 | 30 | 1,740.00 | 887.05 | 0.00 | - | 1 | 1 |
| 9.36 | 0.00 | - | 4 | 33 | 1,750.00 | 896.66 | 0.00 | - | 1 | 1 |
| 1.80 | 0.00 | - | 3 | 8 | 1,760.00 | 905.15 | 0.00 | - | 1 | 1 |
| 9.80 | 0.00 | - | 1 | 26 | 1,770.00 | 916.36 | 0.00 | - | 1 | 1 |
| 7.60 | 0.00 | - | 1 | 9 | 1,780.00 | 924.87 | 0.00 | - | 1 | 1 |
| 8.99 | 0.00 | - | 11 | 19 | 1,790.00 | 922.79 | 0.00 | - | 1 | 1 |
| 8.92 | 0.00 | - | 53 | 191 | 1,800.00 | 932.61 | 0.00 | - | 1 | 1 |
| 7.40 | 0.00 | - | 10 | 100 | 1,810.00 | 947.43 | 0.00 | - | 1 | 0 |
| 8.70 | 0.00 | - | 1 | 24 | 1,820.00 | 942.74 | 0.00 | - | 1 | 1 |
| 8.80 | 0.00 | - | 4 | 133 | 1,830.00 | 951.94 | 0.00 | - | 1 | 1 |
| 8.10 | 0.00 | - | 111 | 633 | 1,840.00 | 958.51 | 0.00 | - | 1 | 1 |
