La bourse ferme dans 4 h 37 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
905,06 +14,70 (+1,65 %)
Avant Bourse : 06:52AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI240920C003500002024-06-21 1:28PM EDT350.00558.270.000.000.00-100.00%
SMCI240920C003900002024-05-06 9:36AM EDT390.00412.40420.90427.200.00--10.00%
SMCI240920C004000002024-06-20 2:16PM EDT400.00538.370.000.000.00-140.00%
SMCI240920C004200002024-06-17 1:32PM EDT420.00498.030.000.000.00--00.00%
SMCI240920C004300002024-06-17 1:01PM EDT430.00480.660.000.000.00-140.00%
SMCI240920C004700002024-06-24 3:01PM EDT470.00382.000.000.000.00-200.00%
SMCI240920C004800002024-06-18 3:31PM EDT480.00450.600.000.000.00-110.00%
SMCI240920C004900002024-06-24 3:05PM EDT490.00364.600.000.000.00-420.00%
SMCI240920C005000002024-06-27 9:35AM EDT500.00358.400.000.000.00-100.00%
SMCI240920C005300002024-06-14 11:00AM EDT530.00345.100.000.000.00--10.00%
SMCI240920C005500002024-06-18 11:04AM EDT550.00388.160.000.000.00-100.00%
SMCI240920C005600002024-05-23 11:05AM EDT560.00346.49363.90372.300.00--1108.95%
SMCI240920C005700002024-04-23 10:15AM EDT570.00268.200.000.000.00--00.00%
SMCI240920C005800002024-06-27 11:42AM EDT580.00305.080.000.000.00-100.00%
SMCI240920C005900002024-06-26 12:23PM EDT590.00261.900.000.000.00-200.00%
SMCI240920C006000002024-06-25 11:25AM EDT600.00278.940.000.000.00-5390.00%
SMCI240920C006100002024-06-24 3:09PM EDT610.00264.500.000.000.00-800.00%
SMCI240920C006200002024-06-26 12:23PM EDT620.00239.500.000.000.00-200.00%
SMCI240920C006300002024-06-26 12:23PM EDT630.00232.100.000.000.00-290.00%
SMCI240920C006400002024-06-21 1:34PM EDT640.00296.000.000.000.00-1270.00%
SMCI240920C006500002024-06-27 9:33AM EDT650.00235.200.000.000.00-2210.00%
SMCI240920C006600002024-06-25 12:45PM EDT660.00236.000.000.000.00-340.00%
SMCI240920C006700002024-06-27 3:12PM EDT670.00260.200.000.000.00-490.00%
SMCI240920C006800002024-06-27 11:25AM EDT680.00238.400.000.000.00-200.00%
SMCI240920C006900002024-06-26 11:08AM EDT690.00197.200.000.000.00-2190.00%
SMCI240920C007000002024-06-27 1:22PM EDT700.00231.000.000.000.00-800.00%
SMCI240920C007100002024-06-24 9:36AM EDT710.00222.380.000.000.00-10170.00%
SMCI240920C007200002024-06-24 9:39AM EDT720.00218.000.000.000.00-2110.00%
SMCI240920C007300002024-06-20 3:56PM EDT730.00253.650.000.000.00-1230.00%
SMCI240920C007400002024-06-20 3:56PM EDT740.00247.150.000.000.00-1400.00%
SMCI240920C007500002024-06-27 10:45AM EDT750.00176.570.000.000.00-100.00%
SMCI240920C007600002024-06-27 10:09AM EDT760.00174.190.000.000.00-4880.00%
SMCI240920C007700002024-06-25 10:55AM EDT770.00161.500.000.000.00-11730.00%
SMCI240920C007800002024-06-26 11:50AM EDT780.00143.140.000.000.00-100.00%
SMCI240920C007900002024-06-27 3:57PM EDT790.00183.700.000.000.00-600.00%
SMCI240920C008000002024-06-27 2:49PM EDT800.00176.000.000.000.00-1300.00%
SMCI240920C008100002024-06-27 2:41PM EDT810.00169.250.000.000.00-4000.00%
SMCI240920C008200002024-06-27 1:44PM EDT820.00165.000.000.000.00-1900.00%
SMCI240920C008300002024-06-27 3:56PM EDT830.00161.900.000.000.00-1000.00%
SMCI240920C008400002024-06-27 3:12PM EDT840.00157.300.000.000.00-800.00%
SMCI240920C008500002024-06-27 3:42PM EDT850.00150.500.000.000.00-1900.00%
SMCI240920C008600002024-06-27 2:32PM EDT860.00150.300.000.000.00-1000.00%
SMCI240920C008700002024-06-27 3:34PM EDT870.00139.800.000.000.00-2800.00%
SMCI240920C008800002024-06-27 1:34PM EDT880.00134.500.000.000.00-112390.00%
SMCI240920C008900002024-06-27 3:59PM EDT890.00135.100.000.000.00-24750.00%
SMCI240920C009000002024-06-27 3:59PM EDT900.00129.810.000.000.00-6400.39%
SMCI240920C009100002024-06-27 3:34PM EDT910.00123.200.000.000.00-18930.78%
SMCI240920C009200002024-06-27 3:34PM EDT920.00119.300.000.000.00-401.56%
SMCI240920C009300002024-06-24 3:57PM EDT930.0091.950.000.000.00-1201.56%
SMCI240920C009400002024-06-27 3:33PM EDT940.00112.000.000.000.00-1603.13%
SMCI240920C009500002024-06-27 3:42PM EDT950.00109.600.000.000.00-4203.13%
SMCI240920C009600002024-06-27 3:12PM EDT960.00108.100.000.000.00-3643.13%
SMCI240920C009700002024-06-27 2:47PM EDT970.00102.400.000.000.00-1103.13%
SMCI240920C009800002024-06-27 1:43PM EDT980.0098.980.000.000.00-4793.13%
SMCI240920C009900002024-06-27 3:34PM EDT990.0095.000.000.000.00-2003.13%
SMCI240920C010000002024-06-27 3:49PM EDT1,000.0091.500.000.000.00-7306.25%
SMCI240920C010100002024-06-27 2:01PM EDT1,010.0089.520.000.000.00-406.25%
SMCI240920C010200002024-06-27 3:23PM EDT1,020.0088.350.000.000.00-406.25%
SMCI240920C010300002024-06-27 12:38PM EDT1,030.0081.000.000.000.00-2446.25%
SMCI240920C010400002024-06-24 11:55AM EDT1,040.0069.100.000.000.00-276.25%
SMCI240920C010500002024-06-27 3:57PM EDT1,050.0080.800.000.000.00-106.25%
SMCI240920C010600002024-06-27 3:19PM EDT1,060.0077.200.000.000.00-206.25%
SMCI240920C010700002024-06-24 2:09PM EDT1,070.0059.000.000.000.00-3126.25%
SMCI240920C010800002024-06-26 3:21PM EDT1,080.0052.370.000.000.00-1286.25%
SMCI240920C010900002024-06-27 9:47AM EDT1,090.0060.000.000.000.00-366.25%
SMCI240920C011000002024-06-27 3:48PM EDT1,100.0066.700.000.000.00-303056.25%
SMCI240920C011100002024-06-26 11:07AM EDT1,110.0049.100.000.000.00-3486.25%
SMCI240920C011200002024-06-26 2:03PM EDT1,120.0044.590.000.000.00-3206.25%
SMCI240920C011300002024-06-27 12:26PM EDT1,130.0056.200.000.000.00-13912.50%
SMCI240920C011400002024-06-26 10:57AM EDT1,140.0046.100.000.000.00-2012.50%
SMCI240920C011500002024-06-27 3:13PM EDT1,150.0059.500.000.000.00-95512.50%
SMCI240920C011600002024-06-27 11:28AM EDT1,160.0051.500.000.000.00-1012.50%
SMCI240920C011700002024-06-26 12:04PM EDT1,170.0039.000.000.000.00-12312.50%
SMCI240920C011800002024-06-26 12:04PM EDT1,180.0037.700.000.000.00-6012.50%
SMCI240920C011900002024-06-27 9:48AM EDT1,190.0045.000.000.000.00-3912.50%
SMCI240920C012000002024-06-27 2:39PM EDT1,200.0050.200.000.000.00-45012.50%
SMCI240920C012100002024-06-27 3:13PM EDT1,210.0049.400.000.000.00-9012.50%
SMCI240920C012200002024-06-27 1:24PM EDT1,220.0045.400.000.000.00-19112.50%
SMCI240920C012300002024-06-25 3:17PM EDT1,230.0038.400.000.000.00-1012.50%
SMCI240920C012400002024-06-26 3:42PM EDT1,240.0031.510.000.000.00-2012.50%
SMCI240920C012500002024-06-27 2:39PM EDT1,250.0043.320.000.000.00-9012.50%
SMCI240920C012600002024-06-25 3:19PM EDT1,260.0035.500.000.000.00-519012.50%
SMCI240920C012700002024-06-25 3:17PM EDT1,270.0034.100.000.000.00-4012.50%
SMCI240920C012800002024-06-25 3:17PM EDT1,280.0033.200.000.000.00-76012.50%
SMCI240920C012900002024-06-27 12:33PM EDT1,290.0034.980.000.000.00-1012.50%
SMCI240920C013000002024-06-27 3:40PM EDT1,300.0036.500.000.000.00-736212.50%
SMCI240920C013100002024-06-25 3:17PM EDT1,310.0030.400.000.000.00-11012.50%
SMCI240920C013200002024-06-27 1:00PM EDT1,320.0033.230.000.000.00-11312.50%
SMCI240920C013300002024-06-25 1:07PM EDT1,330.0027.560.000.000.00-23012.50%
SMCI240920C013400002024-06-27 2:15PM EDT1,340.0034.400.000.000.00-58512.50%
SMCI240920C013600002024-06-27 2:14PM EDT1,360.0032.500.000.000.00-1012.50%
SMCI240920C013800002024-06-27 12:33PM EDT1,380.0027.200.000.000.00-3012.50%
SMCI240920C014000002024-06-27 2:49PM EDT1,400.0027.900.000.000.00-7012.50%
SMCI240920C014200002024-06-24 12:40PM EDT1,420.0021.500.000.000.00-10012.50%
SMCI240920C014400002024-06-27 2:40PM EDT1,440.0025.350.000.000.00-235512.50%
SMCI240920C014600002024-06-27 12:33PM EDT1,460.0021.900.000.000.00-2625.00%
SMCI240920C014800002024-06-26 11:32AM EDT1,480.0015.400.000.000.00-4025.00%
SMCI240920C015000002024-06-27 3:17PM EDT1,500.0022.100.000.000.00-6025.00%
SMCI240920C015200002024-06-27 3:25PM EDT1,520.0020.640.000.000.00-32025.00%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI240920P003500002024-06-27 3:18PM EDT350.001.400.000.000.00-10025.00%
SMCI240920P003600002024-06-20 12:18PM EDT360.002.200.000.000.00-1025.00%
SMCI240920P003700002024-06-27 9:35AM EDT370.002.000.000.000.00-11225.00%
SMCI240920P003800002024-06-18 1:46PM EDT380.003.000.000.000.00-3825.00%
SMCI240920P003900002024-06-26 3:05PM EDT390.002.820.000.000.00-1525.00%
SMCI240920P004000002024-06-27 2:33PM EDT400.002.250.000.000.00-1313825.00%
SMCI240920P004100002024-06-10 3:50PM EDT410.004.900.000.000.00-1325.00%
SMCI240920P004200002024-06-27 2:31PM EDT420.002.950.000.000.00-2025.00%
SMCI240920P004300002024-06-11 10:09AM EDT430.005.800.000.000.00-1025.00%
SMCI240920P004400002024-06-26 3:11PM EDT440.004.900.000.000.00-1025.00%
SMCI240920P004500002024-06-27 3:21PM EDT450.003.850.000.000.00-1025.00%
SMCI240920P004600002024-06-24 9:59AM EDT460.006.400.000.000.00-11225.00%
SMCI240920P004700002024-06-24 12:25PM EDT470.007.400.000.000.00-1025.00%
SMCI240920P004800002024-06-18 2:28PM EDT480.007.300.000.000.00-49825.00%
SMCI240920P004900002024-06-27 3:58PM EDT490.005.800.000.000.00-11025.00%
SMCI240920P005000002024-06-27 12:57PM EDT500.006.420.000.000.00-1230925.00%
SMCI240920P005100002024-06-27 11:33AM EDT510.008.300.000.000.00-12025.00%
SMCI240920P005200002024-06-26 3:46PM EDT520.0011.300.000.000.00-311225.00%
SMCI240920P005300002024-06-27 3:01PM EDT530.008.900.000.000.00-3025.00%
SMCI240920P005400002024-06-24 12:11PM EDT540.0014.550.000.000.00-40025.00%
SMCI240920P005500002024-06-27 3:59PM EDT550.0010.400.000.000.00-16025.00%
SMCI240920P005600002024-06-27 3:07PM EDT560.0012.100.000.000.00-1012.50%
SMCI240920P005700002024-06-26 3:10PM EDT570.0019.070.000.000.00-84012.50%
SMCI240920P005800002024-06-27 1:10PM EDT580.0015.300.000.000.00-1010912.50%
SMCI240920P005900002024-06-24 3:06PM EDT590.0023.180.000.000.00-4012.50%
SMCI240920P006000002024-06-27 3:41PM EDT600.0017.360.000.000.00-151,00012.50%
SMCI240920P006100002024-06-26 3:55PM EDT610.0025.800.000.000.00-846812.50%
SMCI240920P006200002024-06-27 1:55PM EDT620.0021.410.000.000.00-17312.50%
SMCI240920P006300002024-06-26 3:37PM EDT630.0032.040.000.000.00-825112.50%
SMCI240920P006400002024-06-27 12:51PM EDT640.0026.660.000.000.00-8012.50%
SMCI240920P006500002024-06-27 2:42PM EDT650.0027.600.000.000.00-1018712.50%
SMCI240920P006600002024-06-27 2:21PM EDT660.0029.950.000.000.00-626212.50%
SMCI240920P006700002024-06-27 3:12PM EDT670.0032.400.000.000.00-618512.50%
SMCI240920P006800002024-06-27 3:11PM EDT680.0035.200.000.000.00-13012.50%
SMCI240920P006900002024-06-27 2:28PM EDT690.0037.710.000.000.00-7012.50%
SMCI240920P007000002024-06-27 3:38PM EDT700.0040.850.000.000.00-34012.50%
SMCI240920P007100002024-06-27 2:19PM EDT710.0043.770.000.000.00-314912.50%
SMCI240920P007200002024-06-27 3:18PM EDT720.0047.680.000.000.00-12956.25%
SMCI240920P007300002024-06-27 1:18PM EDT730.0053.150.000.000.00-4546.25%
SMCI240920P007400002024-06-27 1:23PM EDT740.0056.290.000.000.00-72226.25%
SMCI240920P007500002024-06-27 1:24PM EDT750.0060.000.000.000.00-406.25%
SMCI240920P007600002024-06-27 2:40PM EDT760.0062.500.000.000.00-172596.25%
SMCI240920P007700002024-06-27 2:17PM EDT770.0065.600.000.000.00-11786.25%
SMCI240920P007800002024-06-26 1:09PM EDT780.0094.700.000.000.00-42286.25%
SMCI240920P007900002024-06-27 3:03PM EDT790.0075.200.000.000.00-406.25%
SMCI240920P008000002024-06-27 3:55PM EDT800.0077.200.000.000.00-82193.13%
SMCI240920P008100002024-06-27 3:57PM EDT810.0082.250.000.000.00-121243.13%
SMCI240920P008200002024-06-27 1:30PM EDT820.0090.470.000.000.00-703.13%
SMCI240920P008300002024-06-27 1:18PM EDT830.0096.800.000.000.00-403.13%
SMCI240920P008400002024-06-27 3:43PM EDT840.0098.400.000.000.00-703.13%
SMCI240920P008500002024-06-27 3:52PM EDT850.00103.300.000.000.00-501271.56%
SMCI240920P008600002024-06-27 3:57PM EDT860.00107.020.000.000.00-1801.56%
SMCI240920P008700002024-06-27 12:32PM EDT870.00115.850.000.000.00-5550.78%
SMCI240920P008800002024-06-27 3:57PM EDT880.00118.700.000.000.00-16590.78%
SMCI240920P008900002024-06-27 12:48PM EDT890.00129.400.000.000.00-8310.03%
SMCI240920P009000002024-06-27 3:43PM EDT900.00131.200.000.000.00-211860.00%
SMCI240920P009100002024-06-27 12:48PM EDT910.00141.400.000.000.00-600.00%
SMCI240920P009200002024-06-27 2:46PM EDT920.00144.900.000.000.00-2620.00%
SMCI240920P009300002024-06-26 10:35AM EDT930.00175.600.000.000.00-2360.00%
SMCI240920P009400002024-06-26 10:33AM EDT940.00183.300.000.000.00-1140.00%
SMCI240920P009500002024-06-24 1:59PM EDT950.00195.100.000.000.00-47480.00%
SMCI240920P009600002024-06-20 10:11AM EDT960.00143.160.000.000.00-450.00%
SMCI240920P009700002024-06-26 10:00AM EDT970.00203.850.000.000.00-100.00%
SMCI240920P009800002024-06-21 10:42AM EDT980.00190.350.000.000.00-300.00%
SMCI240920P009900002024-06-27 1:07PM EDT990.00191.230.000.000.00-12150.00%
SMCI240920P010000002024-06-21 3:43PM EDT1,000.00193.850.000.000.00-300.00%
SMCI240920P010100002024-06-20 3:53PM EDT1,010.00197.180.000.000.00-700.00%
SMCI240920P010200002024-06-20 3:13PM EDT1,020.00206.760.000.000.00-4700.00%
SMCI240920P010300002024-06-14 11:47AM EDT1,030.00254.700.000.000.00-200.00%
SMCI240920P010400002024-05-31 9:30AM EDT1,040.00278.680.000.000.00-100.00%
SMCI240920P010500002024-06-20 2:43PM EDT1,050.00223.620.000.000.00-2400.00%
SMCI240920P010600002024-06-20 3:59PM EDT1,060.00232.130.000.000.00-400.00%
SMCI240920P010700002024-06-17 10:01AM EDT1,070.00288.800.000.000.00-170.00%
SMCI240920P010800002024-06-20 10:26AM EDT1,080.00212.980.000.000.00-230.00%
SMCI240920P011000002024-06-27 10:22AM EDT1,100.00293.150.000.000.00-100.00%
SMCI240920P011100002024-06-20 1:54PM EDT1,110.00272.000.000.000.00--00.00%
SMCI240920P011200002024-06-20 3:30PM EDT1,120.00273.600.000.000.00--20.00%
SMCI240920P011400002024-06-17 1:45PM EDT1,140.00296.500.000.000.00--10.00%
SMCI240920P011500002024-05-24 1:00PM EDT1,150.00319.60301.60308.300.00-2171.00%
SMCI240920P011600002024-05-14 3:50PM EDT1,160.00373.70327.10335.600.00--183.17%
SMCI240920P011800002024-05-29 1:43PM EDT1,180.00375.620.000.000.00--00.00%
SMCI240920P012000002024-06-18 10:49AM EDT1,200.00330.000.000.000.00-100.00%
SMCI240920P012200002024-04-23 2:58PM EDT1,220.00484.300.000.000.00--10.00%
SMCI240920P012400002024-04-23 2:48PM EDT1,240.00504.500.000.000.00--10.00%
SMCI240920P013000002024-05-01 12:02PM EDT1,300.00595.55522.30530.100.00-10133.83%
SMCI240920P013200002024-06-18 10:43AM EDT1,320.00432.600.000.000.00--00.00%