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
62 187,35 +361,91 (+0,59 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240920C00390000 | 2024-05-06 9:36AM EDT | 390.00 | 412.40 | 420.90 | 427.20 | 0.00 | - | - | 1 | 0.00% |
| SMCI240920C00400000 | 2024-05-22 10:42AM EDT | 400.00 | 518.64 | 451.30 | 458.50 | 0.00 | - | 1 | 2 | 101.80% |
| SMCI240920C00430000 | 2024-05-28 2:08PM EDT | 430.00 | 462.00 | 423.00 | 430.50 | 0.00 | - | 1 | 5 | 97.29% |
| SMCI240920C00470000 | 2024-06-10 12:34PM EDT | 470.00 | 334.40 | 386.40 | 394.00 | 0.00 | - | 1 | 2 | 92.63% |
| SMCI240920C00480000 | 2024-06-04 11:18AM EDT | 480.00 | 308.00 | 377.30 | 385.70 | 0.00 | - | 1 | 1 | 92.04% |
| SMCI240920C00490000 | 2024-06-12 10:13AM EDT | 490.00 | 320.00 | 368.40 | 376.70 | 0.00 | - | 2 | 3 | 90.97% |
| SMCI240920C00500000 | 2024-06-14 11:52AM EDT | 500.00 | 348.70 | 359.50 | 367.90 | +34.50 | +10.98% | 5 | 8 | 89.99% |
| SMCI240920C00550000 | 2024-06-13 3:10PM EDT | 550.00 | 343.60 | 316.70 | 323.60 | 0.00 | - | 4 | 5 | 85.10% |
| SMCI240920C00560000 | 2024-05-23 11:05AM EDT | 560.00 | 346.49 | 308.60 | 315.80 | 0.00 | - | - | 1 | 84.81% |
| SMCI240920C00570000 | 2024-04-23 10:15AM EDT | 570.00 | 268.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240920C00580000 | 2024-05-15 3:26PM EDT | 580.00 | 390.00 | 292.70 | 302.50 | 0.00 | - | 1 | 2 | 85.26% |
| SMCI240920C00590000 | 2024-05-21 3:50PM EDT | 590.00 | 351.80 | 287.30 | 292.50 | 0.00 | - | 4 | 4 | 84.88% |
| SMCI240920C00600000 | 2024-06-14 12:51PM EDT | 600.00 | 271.54 | 279.20 | 284.90 | +61.54 | +29.30% | 2 | 21 | 84.25% |
| SMCI240920C00610000 | 2024-05-23 2:34PM EDT | 610.00 | 275.11 | 269.30 | 277.10 | 0.00 | - | 1 | 1 | 82.63% |
| SMCI240920C00620000 | 2024-05-24 1:12PM EDT | 620.00 | 305.75 | 261.90 | 270.10 | 0.00 | - | 1 | 2 | 82.48% |
| SMCI240920C00630000 | 2024-05-31 9:53AM EDT | 630.00 | 226.00 | 257.30 | 262.60 | 0.00 | - | 1 | 10 | 83.21% |
| SMCI240920C00640000 | 2024-05-10 3:53PM EDT | 640.00 | 220.06 | 184.90 | 191.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240920C00650000 | 2024-06-05 9:57AM EDT | 650.00 | 199.30 | 243.20 | 250.30 | 0.00 | - | 1 | 16 | 83.32% |
| SMCI240920C00660000 | 2024-06-11 10:56AM EDT | 660.00 | 181.32 | 236.10 | 239.30 | 0.00 | - | 1 | 2 | 81.29% |
| SMCI240920C00670000 | 2024-06-07 10:00AM EDT | 670.00 | 173.00 | 229.50 | 234.70 | 0.00 | - | 1 | 5 | 81.91% |
| SMCI240920C00680000 | 2024-06-11 10:56AM EDT | 680.00 | 167.07 | 216.10 | 227.70 | 0.00 | - | 1 | 4 | 78.94% |
| SMCI240920C00690000 | 2024-06-05 9:41AM EDT | 690.00 | 182.10 | 216.50 | 220.50 | 0.00 | - | 6 | 8 | 81.01% |
| SMCI240920C00700000 | 2024-06-13 1:56PM EDT | 700.00 | 240.00 | 210.40 | 214.90 | 0.00 | - | 9 | 20 | 81.13% |
| SMCI240920C00710000 | 2024-06-12 9:32AM EDT | 710.00 | 162.00 | 201.60 | 208.20 | 0.00 | - | 1 | 8 | 79.83% |
| SMCI240920C00720000 | 2024-06-13 12:31PM EDT | 720.00 | 194.30 | 198.20 | 202.30 | 0.00 | - | 2 | 7 | 80.61% |
| SMCI240920C00730000 | 2024-06-13 3:38PM EDT | 730.00 | 210.00 | 190.50 | 197.10 | 0.00 | - | 1 | 23 | 80.06% |
| SMCI240920C00740000 | 2024-06-14 12:12PM EDT | 740.00 | 180.80 | 184.10 | 189.00 | +31.79 | +21.33% | 8 | 44 | 78.91% |
| SMCI240920C00750000 | 2024-06-14 3:46PM EDT | 750.00 | 179.65 | 180.90 | 184.30 | -25.65 | -12.49% | 8 | 63 | 79.87% |
| SMCI240920C00760000 | 2024-06-14 11:57AM EDT | 760.00 | 166.00 | 175.40 | 179.00 | -29.00 | -14.87% | 4 | 90 | 79.78% |
| SMCI240920C00770000 | 2024-06-14 3:14PM EDT | 770.00 | 166.10 | 169.40 | 173.50 | -28.26 | -14.54% | 22 | 186 | 79.39% |
| SMCI240920C00780000 | 2024-06-14 3:12PM EDT | 780.00 | 160.50 | 164.20 | 167.40 | -17.40 | -9.78% | 8 | 75 | 79.00% |
| SMCI240920C00790000 | 2024-06-14 9:40AM EDT | 790.00 | 158.90 | 160.00 | 163.20 | -17.60 | -9.97% | 1 | 49 | 79.43% |
| SMCI240920C00800000 | 2024-06-14 3:57PM EDT | 800.00 | 155.42 | 155.00 | 158.10 | -18.58 | -10.68% | 66 | 222 | 79.27% |
| SMCI240920C00810000 | 2024-06-14 12:31PM EDT | 810.00 | 140.30 | 149.50 | 152.60 | -25.70 | -15.48% | 1 | 74 | 78.76% |
| SMCI240920C00820000 | 2024-06-14 12:32PM EDT | 820.00 | 139.50 | 145.60 | 148.80 | -19.32 | -12.16% | 1 | 76 | 79.17% |
| SMCI240920C00830000 | 2024-06-14 1:47PM EDT | 830.00 | 139.60 | 140.70 | 143.20 | -12.40 | -8.16% | 16 | 39 | 78.67% |
| SMCI240920C00840000 | 2024-06-14 3:53PM EDT | 840.00 | 136.00 | 136.70 | 138.50 | -14.00 | -9.33% | 58 | 81 | 78.65% |
| SMCI240920C00850000 | 2024-06-14 3:57PM EDT | 850.00 | 133.20 | 132.50 | 134.20 | -9.35 | -6.56% | 67 | 94 | 78.62% |
| SMCI240920C00860000 | 2024-06-14 3:36PM EDT | 860.00 | 128.90 | 128.50 | 130.80 | -20.10 | -13.49% | 76 | 109 | 78.84% |
| SMCI240920C00870000 | 2024-06-14 10:33AM EDT | 870.00 | 130.61 | 124.30 | 127.40 | -11.09 | -7.83% | 9 | 209 | 78.93% |
| SMCI240920C00880000 | 2024-06-14 12:22PM EDT | 880.00 | 119.40 | 120.30 | 123.40 | -17.60 | -12.85% | 11 | 191 | 78.85% |
| SMCI240920C00890000 | 2024-06-13 2:12PM EDT | 890.00 | 136.00 | 115.60 | 119.80 | 0.00 | - | 40 | 79 | 78.62% |
| SMCI240920C00900000 | 2024-06-14 3:37PM EDT | 900.00 | 112.70 | 112.80 | 119.00 | -16.50 | -12.77% | 98 | 280 | 79.68% |
| SMCI240920C00910000 | 2024-06-14 3:42PM EDT | 910.00 | 109.50 | 109.40 | 111.00 | -17.40 | -13.71% | 14 | 69 | 78.44% |
| SMCI240920C00920000 | 2024-06-13 3:00PM EDT | 920.00 | 102.50 | 105.90 | 107.60 | -17.20 | -14.37% | 5 | 67 | 78.44% |
| SMCI240920C00930000 | 2024-06-14 3:38PM EDT | 930.00 | 102.20 | 100.30 | 106.50 | -19.00 | -15.68% | 4 | 24 | 78.44% |
| SMCI240920C00940000 | 2024-06-14 3:21PM EDT | 940.00 | 98.00 | 99.10 | 101.90 | -12.95 | -11.67% | 7 | 36 | 78.64% |
| SMCI240920C00950000 | 2024-06-14 3:58PM EDT | 950.00 | 96.70 | 95.90 | 98.40 | -17.30 | -15.18% | 5 | 78 | 78.53% |
| SMCI240920C00960000 | 2024-06-14 10:32AM EDT | 960.00 | 98.00 | 92.90 | 95.30 | -11.80 | -10.75% | 9 | 44 | 78.54% |
| SMCI240920C00970000 | 2024-06-14 3:45PM EDT | 970.00 | 89.50 | 88.00 | 91.70 | -18.80 | -17.36% | 5 | 24 | 77.79% |
| SMCI240920C00980000 | 2024-06-13 3:44PM EDT | 980.00 | 99.65 | 86.90 | 89.70 | 0.00 | - | 2 | 32 | 78.57% |
| SMCI240920C00990000 | 2024-06-14 9:32AM EDT | 990.00 | 87.90 | 84.20 | 86.10 | -11.00 | -11.12% | 1 | 303 | 78.37% |
| SMCI240920C01000000 | 2024-06-14 3:30PM EDT | 1,000.00 | 82.15 | 82.00 | 83.40 | -13.55 | -14.16% | 60 | 296 | 78.52% |
| SMCI240920C01010000 | 2024-06-05 1:26PM EDT | 1,010.00 | 77.00 | 77.40 | 80.90 | +14.13 | +22.47% | 1 | 9 | 77.98% |
| SMCI240920C01020000 | 2024-06-13 3:14PM EDT | 1,020.00 | 79.95 | 76.50 | 79.00 | -6.66 | -7.69% | 1 | 338 | 78.67% |
| SMCI240920C01030000 | 2024-06-14 11:49AM EDT | 1,030.00 | 70.30 | 72.70 | 76.20 | -3.08 | -4.20% | 2 | 29 | 78.18% |
| SMCI240920C01040000 | 2024-06-10 10:36AM EDT | 1,040.00 | 52.00 | 69.70 | 73.50 | 0.00 | - | 1 | 6 | 77.91% |
| SMCI240920C01050000 | 2024-06-14 12:31PM EDT | 1,050.00 | 64.90 | 69.90 | 71.20 | -11.60 | -15.16% | 7 | 40 | 78.68% |
| SMCI240920C01060000 | 2024-06-14 11:16AM EDT | 1,060.00 | 67.15 | 65.20 | 69.00 | -14.85 | -18.11% | 2 | 8 | 77.95% |
| SMCI240920C01070000 | 2024-06-14 10:19AM EDT | 1,070.00 | 73.86 | 64.80 | 66.90 | +13.36 | +22.08% | 2 | 3 | 78.53% |
| SMCI240920C01080000 | 2024-06-14 11:29AM EDT | 1,080.00 | 62.40 | 62.70 | 64.80 | -7.80 | -11.11% | 7 | 18 | 78.55% |
| SMCI240920C01090000 | 2024-06-14 10:22AM EDT | 1,090.00 | 72.60 | 59.30 | 62.80 | +3.15 | +4.54% | 3 | 5 | 78.14% |
| SMCI240920C01100000 | 2024-06-14 3:35PM EDT | 1,100.00 | 59.80 | 57.90 | 60.90 | -13.20 | -18.08% | 67 | 199 | 78.36% |
| SMCI240920C01110000 | 2024-06-14 11:47AM EDT | 1,110.00 | 55.00 | 57.80 | 59.20 | -4.38 | -7.38% | 1 | 21 | 79.02% |
| SMCI240920C01120000 | 2024-06-13 10:40AM EDT | 1,120.00 | 48.00 | 52.60 | 57.30 | 0.00 | - | 2 | 2 | 77.93% |
| SMCI240920C01130000 | 2024-06-14 11:41AM EDT | 1,130.00 | 52.50 | 51.60 | 55.50 | -1.20 | -2.23% | 1 | 58 | 78.20% |
| SMCI240920C01140000 | 2024-05-20 2:30PM EDT | 1,140.00 | 77.40 | 52.50 | 54.00 | 0.00 | - | 2 | 15 | 79.16% |
| SMCI240920C01150000 | 2024-06-14 11:48AM EDT | 1,150.00 | 48.85 | 51.60 | 52.40 | +2.27 | +4.87% | 1 | 33 | 79.47% |
| SMCI240920C01160000 | 2024-06-14 12:47PM EDT | 1,160.00 | 46.20 | 50.00 | 53.70 | +17.46 | +60.75% | 2 | 10 | 80.49% |
| SMCI240920C01170000 | 2024-05-01 1:16PM EDT | 1,170.00 | 34.50 | 36.10 | 38.10 | 0.00 | - | - | 1 | 71.22% |
| SMCI240920C01180000 | 2024-06-13 2:27PM EDT | 1,180.00 | 56.00 | 47.10 | 48.00 | 0.00 | - | 1 | 25 | 79.74% |
| SMCI240920C01190000 | 2024-05-15 11:10AM EDT | 1,190.00 | 64.10 | 45.70 | 47.10 | 0.00 | - | 5 | 5 | 79.99% |
| SMCI240920C01200000 | 2024-06-14 3:10PM EDT | 1,200.00 | 42.40 | 44.30 | 46.90 | -10.30 | -19.54% | 14 | 345 | 80.47% |
| SMCI240920C01210000 | 2024-06-14 11:41AM EDT | 1,210.00 | 41.10 | 43.00 | 45.80 | -6.60 | -13.84% | 2 | 21 | 80.64% |
| SMCI240920C01220000 | 2024-06-14 12:14PM EDT | 1,220.00 | 39.73 | 41.70 | 44.20 | +18.22 | +84.70% | 1 | 4 | 80.60% |
| SMCI240920C01230000 | 2024-06-14 10:17AM EDT | 1,230.00 | 44.40 | 40.50 | 43.20 | +7.90 | +21.64% | 1 | 42 | 80.78% |
| SMCI240920C01240000 | 2024-06-06 10:16AM EDT | 1,240.00 | 22.00 | 39.30 | 42.00 | 0.00 | - | 1 | 4 | 80.86% |
| SMCI240920C01250000 | 2024-06-14 11:40AM EDT | 1,250.00 | 37.70 | 38.20 | 40.80 | -8.30 | -18.04% | 10 | 42 | 80.96% |
| SMCI240920C01260000 | 2024-06-14 3:28PM EDT | 1,260.00 | 35.90 | 37.10 | 39.40 | +14.90 | +70.95% | 3 | 177 | 80.95% |
| SMCI240920C01270000 | 2024-06-14 11:48AM EDT | 1,270.00 | 34.10 | 34.00 | 36.70 | +7.00 | +25.83% | 2 | 5 | 79.62% |
| SMCI240920C01280000 | 2024-06-05 10:00AM EDT | 1,280.00 | 22.88 | 30.00 | 39.80 | 0.00 | - | 1 | 3 | 80.16% |
| SMCI240920C01290000 | 2024-06-14 3:12PM EDT | 1,290.00 | 32.40 | 31.10 | 34.70 | -4.87 | -13.07% | 10 | 7 | 79.44% |
| SMCI240920C01300000 | 2024-06-14 3:12PM EDT | 1,300.00 | 31.35 | 30.20 | 33.60 | -9.55 | -23.35% | 22 | 112 | 79.49% |
| SMCI240920C01310000 | 2024-06-13 12:14PM EDT | 1,310.00 | 38.00 | 29.40 | 32.50 | 0.00 | - | 1 | 4 | 79.55% |
| SMCI240920C01320000 | 2024-06-14 11:47AM EDT | 1,320.00 | 29.50 | 28.60 | 31.70 | -5.50 | -15.71% | 28 | 9 | 79.72% |
| SMCI240920C01330000 | 2024-06-06 12:16PM EDT | 1,330.00 | 17.80 | 25.20 | 32.50 | 0.00 | - | 1 | 21 | 79.43% |
| SMCI240920C01340000 | 2024-06-14 3:38PM EDT | 1,340.00 | 29.07 | 26.90 | 30.00 | -5.93 | -16.94% | 52 | 67 | 79.89% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240920P00350000 | 2024-06-14 12:51PM EDT | 350.00 | 2.55 | 2.30 | 2.70 | +0.42 | +19.72% | 4 | 302 | 88.62% |
| SMCI240920P00360000 | 2024-06-13 10:05AM EDT | 360.00 | 2.52 | 2.25 | 3.30 | 0.00 | - | 1 | 25 | 87.56% |
| SMCI240920P00370000 | 2024-06-13 10:52AM EDT | 370.00 | 2.40 | 2.50 | 3.60 | 0.00 | - | 2 | 11 | 86.41% |
| SMCI240920P00380000 | 2024-06-05 9:39AM EDT | 380.00 | 4.30 | 2.50 | 5.60 | 0.00 | - | 1 | 5 | 88.32% |
| SMCI240920P00390000 | 2024-06-03 12:05PM EDT | 390.00 | 6.11 | 2.50 | 5.60 | 0.00 | - | 1 | 5 | 85.75% |
| SMCI240920P00400000 | 2024-06-13 3:50PM EDT | 400.00 | 3.30 | 3.80 | 4.30 | 0.00 | - | 6 | 128 | 83.25% |
| SMCI240920P00410000 | 2024-06-10 3:50PM EDT | 410.00 | 4.90 | 2.70 | 5.60 | 0.00 | - | 1 | 3 | 81.19% |
| SMCI240920P00420000 | 2024-06-13 12:26PM EDT | 420.00 | 4.40 | 4.30 | 5.60 | 0.00 | - | 1 | 18 | 81.57% |
| SMCI240920P00430000 | 2024-06-11 10:09AM EDT | 430.00 | 5.80 | 4.70 | 6.10 | 0.00 | - | 1 | 3 | 80.59% |
| SMCI240920P00440000 | 2024-06-14 9:53AM EDT | 440.00 | 5.10 | 5.50 | 6.60 | -1.30 | -20.31% | 1 | 18 | 80.10% |
| SMCI240920P00450000 | 2024-06-14 2:00PM EDT | 450.00 | 6.90 | 6.40 | 6.90 | +1.50 | +27.78% | 4 | 136 | 79.34% |
| SMCI240920P00460000 | 2024-06-13 11:10AM EDT | 460.00 | 6.08 | 6.60 | 8.00 | 0.00 | - | 2 | 10 | 78.60% |
| SMCI240920P00470000 | 2024-06-13 2:04PM EDT | 470.00 | 6.40 | 7.80 | 8.50 | 0.00 | - | 2 | 35 | 78.22% |
| SMCI240920P00480000 | 2024-06-13 11:11AM EDT | 480.00 | 7.55 | 8.60 | 9.20 | 0.00 | - | 3 | 94 | 77.48% |
| SMCI240920P00490000 | 2024-06-13 3:13PM EDT | 490.00 | 8.10 | 9.30 | 10.10 | 0.00 | - | 3 | 11 | 76.74% |
| SMCI240920P00500000 | 2024-06-14 2:23PM EDT | 500.00 | 11.10 | 10.70 | 11.20 | +2.30 | +26.14% | 24 | 228 | 76.75% |
| SMCI240920P00510000 | 2024-06-14 10:33AM EDT | 510.00 | 11.50 | 11.50 | 12.30 | +0.95 | +9.00% | 86 | 34 | 76.06% |
| SMCI240920P00520000 | 2024-06-13 2:17PM EDT | 520.00 | 13.12 | 12.20 | 14.10 | +2.02 | +18.20% | 1 | 29 | 75.77% |
| SMCI240920P00530000 | 2024-06-13 1:20PM EDT | 530.00 | 11.90 | 14.10 | 14.80 | 0.00 | - | 2 | 361 | 75.41% |
| SMCI240920P00540000 | 2024-06-12 3:50PM EDT | 540.00 | 19.16 | 15.50 | 16.20 | 0.00 | - | 3 | 85 | 75.08% |
| SMCI240920P00550000 | 2024-06-14 12:28PM EDT | 550.00 | 17.80 | 17.00 | 17.70 | +3.64 | +25.71% | 18 | 411 | 74.75% |
| SMCI240920P00560000 | 2024-06-14 10:32AM EDT | 560.00 | 18.00 | 18.70 | 19.50 | +2.30 | +14.65% | 7 | 68 | 74.62% |
| SMCI240920P00570000 | 2024-06-07 2:06PM EDT | 570.00 | 28.00 | 20.50 | 21.30 | 0.00 | - | 5 | 27 | 74.42% |
| SMCI240920P00580000 | 2024-06-14 10:59AM EDT | 580.00 | 21.80 | 20.90 | 23.10 | +2.22 | +11.34% | 1 | 282 | 73.28% |
| SMCI240920P00590000 | 2024-06-14 12:41PM EDT | 590.00 | 26.08 | 24.10 | 25.10 | +6.08 | +30.40% | 22 | 34 | 73.76% |
| SMCI240920P00600000 | 2024-06-14 3:54PM EDT | 600.00 | 27.60 | 26.40 | 27.30 | +5.52 | +25.00% | 78 | 888 | 73.68% |
| SMCI240920P00610000 | 2024-06-14 12:41PM EDT | 610.00 | 30.62 | 28.70 | 29.60 | +0.32 | +1.06% | 20 | 436 | 73.52% |
| SMCI240920P00620000 | 2024-06-14 9:37AM EDT | 620.00 | 29.83 | 31.10 | 32.00 | +2.74 | +10.11% | 1 | 67 | 73.35% |
| SMCI240920P00630000 | 2024-06-14 11:38AM EDT | 630.00 | 35.20 | 33.60 | 34.60 | +4.89 | +16.13% | 6 | 248 | 73.19% |
| SMCI240920P00640000 | 2024-06-14 1:50PM EDT | 640.00 | 38.00 | 36.40 | 37.30 | +6.90 | +22.19% | 2 | 69 | 73.10% |
| SMCI240920P00650000 | 2024-06-14 11:38AM EDT | 650.00 | 40.80 | 39.10 | 40.10 | +4.98 | +13.90% | 9 | 150 | 72.89% |
| SMCI240920P00660000 | 2024-06-13 1:53PM EDT | 660.00 | 35.52 | 42.20 | 44.80 | 0.00 | - | 3 | 259 | 73.53% |
| SMCI240920P00670000 | 2024-06-14 11:45AM EDT | 670.00 | 46.96 | 45.20 | 46.20 | +5.50 | +13.27% | 4 | 177 | 72.66% |
| SMCI240920P00680000 | 2024-06-14 1:50PM EDT | 680.00 | 50.50 | 48.40 | 49.50 | +9.45 | +23.02% | 9 | 267 | 72.54% |
| SMCI240920P00690000 | 2024-06-14 10:56AM EDT | 690.00 | 50.75 | 51.80 | 54.70 | +1.03 | +2.07% | 1 | 70 | 73.11% |
| SMCI240920P00700000 | 2024-06-14 3:51PM EDT | 700.00 | 56.70 | 55.40 | 58.30 | +7.16 | +14.45% | 28 | 288 | 73.02% |
| SMCI240920P00710000 | 2024-06-14 11:49AM EDT | 710.00 | 63.00 | 59.00 | 60.20 | +10.40 | +19.77% | 3 | 141 | 72.24% |
| SMCI240920P00720000 | 2024-06-14 1:39PM EDT | 720.00 | 64.30 | 61.00 | 65.90 | +7.98 | +14.17% | 3 | 76 | 72.15% |
| SMCI240920P00730000 | 2024-06-14 1:51PM EDT | 730.00 | 70.00 | 64.90 | 69.90 | +3.10 | +4.63% | 4 | 47 | 72.04% |
| SMCI240920P00740000 | 2024-06-14 1:33PM EDT | 740.00 | 72.30 | 68.90 | 74.00 | +10.90 | +17.75% | 12 | 199 | 71.91% |
| SMCI240920P00750000 | 2024-06-14 2:45PM EDT | 750.00 | 76.75 | 75.90 | 78.50 | +8.25 | +12.04% | 9 | 176 | 72.80% |
| SMCI240920P00760000 | 2024-06-14 3:36PM EDT | 760.00 | 80.42 | 77.50 | 82.80 | +10.02 | +14.23% | 3 | 130 | 71.76% |
| SMCI240920P00770000 | 2024-06-14 3:47PM EDT | 770.00 | 85.40 | 82.00 | 87.50 | +8.30 | +10.77% | 20 | 177 | 71.72% |
| SMCI240920P00780000 | 2024-06-14 3:12PM EDT | 780.00 | 92.10 | 86.60 | 92.20 | +13.10 | +16.58% | 9 | 218 | 71.62% |
| SMCI240920P00790000 | 2024-06-14 12:11PM EDT | 790.00 | 96.60 | 91.50 | 97.10 | +9.45 | +10.84% | 4 | 90 | 71.59% |
| SMCI240920P00800000 | 2024-06-14 3:54PM EDT | 800.00 | 99.80 | 96.50 | 102.20 | +12.60 | +14.45% | 36 | 172 | 71.57% |
| SMCI240920P00810000 | 2024-06-13 1:49PM EDT | 810.00 | 92.30 | 101.50 | 107.30 | 0.00 | - | 1 | 117 | 71.47% |
| SMCI240920P00820000 | 2024-06-14 3:05PM EDT | 820.00 | 111.81 | 106.80 | 112.60 | +10.01 | +9.83% | 8 | 108 | 71.44% |
| SMCI240920P00830000 | 2024-06-14 12:57PM EDT | 830.00 | 118.10 | 113.60 | 116.70 | +16.90 | +16.70% | 5 | 30 | 71.43% |
| SMCI240920P00840000 | 2024-06-14 3:23PM EDT | 840.00 | 122.10 | 117.50 | 121.90 | +8.65 | +7.62% | 60 | 88 | 70.80% |
| SMCI240920P00850000 | 2024-06-14 2:59PM EDT | 850.00 | 127.60 | 123.20 | 127.30 | +16.90 | +15.27% | 61 | 66 | 70.70% |
| SMCI240920P00860000 | 2024-06-14 2:10PM EDT | 860.00 | 133.86 | 131.00 | 132.90 | +13.31 | +11.04% | 6 | 97 | 71.19% |
| SMCI240920P00870000 | 2024-06-14 10:12AM EDT | 870.00 | 132.50 | 136.80 | 139.10 | +8.40 | +6.77% | 3 | 40 | 71.20% |
| SMCI240920P00880000 | 2024-06-14 12:44PM EDT | 880.00 | 149.00 | 142.20 | 145.50 | -12.00 | -7.45% | 2 | 38 | 71.08% |
| SMCI240920P00890000 | 2024-06-10 2:30PM EDT | 890.00 | 171.20 | 148.90 | 151.90 | 0.00 | - | 1 | 20 | 71.27% |
| SMCI240920P00900000 | 2024-06-14 12:19PM EDT | 900.00 | 161.00 | 155.10 | 157.40 | +21.00 | +15.00% | 32 | 136 | 70.99% |
| SMCI240920P00910000 | 2024-06-14 3:57PM EDT | 910.00 | 162.60 | 161.30 | 163.90 | +15.76 | +10.73% | 1 | 53 | 70.94% |
| SMCI240920P00920000 | 2024-06-03 2:35PM EDT | 920.00 | 221.70 | 168.10 | 170.40 | 0.00 | - | 4 | 60 | 70.99% |
| SMCI240920P00930000 | 2024-06-11 9:46AM EDT | 930.00 | 207.00 | 172.00 | 177.60 | 0.00 | - | 1 | 6 | 70.34% |
| SMCI240920P00940000 | 2024-06-14 11:54AM EDT | 940.00 | 189.00 | 180.40 | 185.20 | +20.70 | +12.30% | 1 | 6 | 71.05% |
| SMCI240920P00950000 | 2024-06-10 3:31PM EDT | 950.00 | 213.10 | 185.50 | 192.70 | 0.00 | - | 2 | 9 | 70.71% |
| SMCI240920P00960000 | 2024-06-14 12:13PM EDT | 960.00 | 200.40 | 192.90 | 199.60 | -1.50 | -0.74% | 4 | 7 | 70.81% |
| SMCI240920P00970000 | 2024-06-14 10:14AM EDT | 970.00 | 198.00 | 201.30 | 203.30 | +9.70 | +5.15% | 2 | 3 | 70.21% |
| SMCI240920P00980000 | 2024-05-15 2:20PM EDT | 980.00 | 173.25 | 206.90 | 213.80 | 0.00 | - | - | 1 | 70.72% |
| SMCI240920P00990000 | 2024-05-29 11:58AM EDT | 990.00 | 228.70 | 214.10 | 221.30 | 0.00 | - | 5 | 5 | 70.76% |
| SMCI240920P01000000 | 2024-06-13 2:27PM EDT | 1,000.00 | 205.65 | 223.00 | 228.60 | 0.00 | - | 4 | 8 | 71.21% |
| SMCI240920P01010000 | 2024-05-20 10:42AM EDT | 1,010.00 | 216.71 | 228.60 | 236.00 | 0.00 | - | - | 2 | 70.64% |
| SMCI240920P01020000 | 2024-05-23 12:13PM EDT | 1,020.00 | 220.70 | 237.40 | 242.80 | 0.00 | - | 2 | 4 | 70.79% |
| SMCI240920P01030000 | 2024-06-14 11:47AM EDT | 1,030.00 | 254.70 | 243.50 | 249.00 | -29.84 | -10.49% | 2 | 6 | 69.89% |
| SMCI240920P01040000 | 2024-05-31 9:30AM EDT | 1,040.00 | 278.68 | 253.00 | 258.50 | 0.00 | - | 1 | 4 | 71.00% |
| SMCI240920P01050000 | 2024-05-22 2:50PM EDT | 1,050.00 | 255.00 | 258.70 | 264.20 | 0.00 | - | - | 1 | 69.69% |
| SMCI240920P01060000 | 2024-05-23 12:31PM EDT | 1,060.00 | 245.60 | 268.50 | 273.70 | 0.00 | - | - | 1 | 70.82% |
| SMCI240920P01070000 | 2024-06-14 11:46AM EDT | 1,070.00 | 285.70 | 274.30 | 281.80 | -56.31 | -16.46% | 4 | 7 | 70.19% |
| SMCI240920P01080000 | 2024-05-28 1:39PM EDT | 1,080.00 | 265.10 | 284.00 | 289.80 | 0.00 | - | 2 | 2 | 70.73% |
| SMCI240920P01100000 | 2024-05-29 11:15AM EDT | 1,100.00 | 311.70 | 299.70 | 304.80 | 0.00 | - | - | 0 | 70.15% |
| SMCI240920P01150000 | 2024-05-24 1:00PM EDT | 1,150.00 | 319.60 | 339.70 | 346.70 | 0.00 | - | 2 | 1 | 69.58% |
| SMCI240920P01160000 | 2024-05-14 3:50PM EDT | 1,160.00 | 373.70 | 327.10 | 335.60 | 0.00 | - | - | 1 | 52.62% |
| SMCI240920P01180000 | 2024-05-29 1:43PM EDT | 1,180.00 | 375.62 | 364.10 | 372.60 | 0.00 | - | - | 2 | 69.11% |
| SMCI240920P01200000 | 2024-06-13 10:59AM EDT | 1,200.00 | 395.00 | 382.00 | 390.00 | 0.00 | - | 1 | 2 | 69.26% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 1,220.00 | 484.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI240920P01240000 | 2024-04-23 2:48PM EDT | 1,240.00 | 504.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI240920P01300000 | 2024-05-01 12:02PM EDT | 1,300.00 | 595.55 | 522.30 | 530.10 | 0.00 | - | 1 | 0 | 107.41% |
