La bourse ferme dans 2 h 34 min
CAC 40
7 685,75 +57,18 (+0,75 %) Euro Stoxx 50
4 937,81 +30,51 (+0,62 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0738 +0,0040 (+0,38 %) Gold future
2 338,20 +7,00 (+0,30 %) Bitcoin EUR
56 951,72 -2 964,16 (-4,95 %)
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
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 558.27 | 0.00 | - | 1 | 1 | 350.00 | 2.50 | 0.00 | - | 3 | 308 |
| - | - | - | - | - | 360.00 | 2.20 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 370.00 | 2.78 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 380.00 | 3.00 | 0.00 | - | 3 | 8 |
| 412.40 | 0.00 | - | - | 1 | 390.00 | 3.10 | 0.00 | - | 1 | 4 |
| 538.37 | 0.00 | - | 4 | 4 | 400.00 | 3.85 | 0.00 | - | 4 | 137 |
| - | - | - | - | - | 410.00 | 4.90 | 0.00 | - | 1 | 3 |
| 498.03 | 0.00 | - | - | 1 | 420.00 | 5.10 | 0.00 | - | 1 | 19 |
| 480.66 | 0.00 | - | 1 | 4 | 430.00 | 5.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 4.33 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 450.00 | 5.67 | 0.00 | - | 2 | 143 |
| - | - | - | - | - | 460.00 | 6.10 | 0.00 | - | 8 | 13 |
| 334.40 | 0.00 | - | 1 | 2 | 470.00 | 6.80 | 0.00 | - | 1 | 36 |
| 450.60 | 0.00 | - | 1 | 1 | 480.00 | 7.30 | 0.00 | - | 4 | 98 |
| 320.00 | 0.00 | - | 2 | 3 | 490.00 | 10.60 | 0.00 | - | 5 | 10 |
| 398.00 | 0.00 | - | 2 | 18 | 500.00 | 9.60 | 0.00 | - | 22 | 253 |
| - | - | - | - | - | 510.00 | 9.51 | 0.00 | - | 3 | 91 |
| - | - | - | - | - | 520.00 | 8.65 | 0.00 | - | 3 | 29 |
| 345.10 | 0.00 | - | - | 1 | 530.00 | 11.40 | 0.00 | - | 2 | 360 |
| - | - | - | - | - | 540.00 | 14.70 | 0.00 | - | 1 | 86 |
| 388.16 | 0.00 | - | 1 | 4 | 550.00 | 13.50 | 0.00 | - | 9 | 424 |
| 346.49 | 0.00 | - | - | 1 | 560.00 | 14.50 | 0.00 | - | 4 | 122 |
| 268.20 | 0.00 | - | - | 0 | 570.00 | 16.00 | 0.00 | - | 13 | 36 |
| 390.00 | 0.00 | - | 1 | 2 | 580.00 | 17.95 | 0.00 | - | 4 | 108 |
| 421.40 | 0.00 | - | 1 | 4 | 590.00 | 16.10 | 0.00 | - | 1 | 53 |
| 336.00 | 0.00 | - | 1 | 44 | 600.00 | 21.45 | 0.00 | - | 12 | 976 |
| 275.11 | 0.00 | - | 1 | 1 | 610.00 | 24.80 | 0.00 | - | 1 | 460 |
| 317.60 | 0.00 | - | 4 | 6 | 620.00 | 19.26 | 0.00 | - | 2 | 67 |
| 313.60 | 0.00 | - | 2 | 9 | 630.00 | 24.09 | 0.00 | - | 1 | 246 |
| 296.00 | 0.00 | - | 12 | 7 | 640.00 | 30.15 | 0.00 | - | 15 | 63 |
| 295.00 | 0.00 | - | 6 | 19 | 650.00 | 30.50 | 0.00 | - | 23 | 171 |
| 181.32 | 0.00 | - | 1 | 2 | 660.00 | 33.00 | 0.00 | - | 4 | 260 |
| 173.00 | 0.00 | - | 1 | 5 | 670.00 | 35.85 | 0.00 | - | 3 | 180 |
| 275.10 | 0.00 | - | 6 | 4 | 680.00 | 38.10 | 0.00 | - | 6 | 268 |
| 182.10 | 0.00 | - | 6 | 8 | 690.00 | 45.38 | 0.00 | - | 1 | 56 |
| 280.00 | 0.00 | - | 4 | 20 | 700.00 | 44.10 | 0.00 | - | 33 | 351 |
| 265.00 | 0.00 | - | 1 | 7 | 710.00 | 45.70 | 0.00 | - | 1 | 142 |
| 248.60 | 0.00 | - | 2 | 9 | 720.00 | 50.10 | 0.00 | - | 1 | 84 |
| 253.65 | 0.00 | - | 4 | 23 | 730.00 | 53.36 | 0.00 | - | 12 | 54 |
| 247.15 | 0.00 | - | 4 | 40 | 740.00 | 58.33 | 0.00 | - | 1 | 217 |
| 226.28 | 0.00 | - | 1 | 47 | 750.00 | 61.97 | 0.00 | - | 1 | 189 |
| 218.90 | 0.00 | - | 5 | 90 | 760.00 | 66.35 | 0.00 | - | 1 | 138 |
| 203.10 | 0.00 | - | 2 | 174 | 770.00 | 68.69 | 0.00 | - | 1 | 178 |
| 207.80 | 0.00 | - | 2 | 61 | 780.00 | 71.25 | 0.00 | - | 2 | 223 |
| 213.13 | 0.00 | - | 3 | 48 | 790.00 | 84.30 | 0.00 | - | 1 | 93 |
| 200.92 | 0.00 | - | 5 | 178 | 800.00 | 80.00 | 0.00 | - | 13 | 193 |
| 177.70 | 0.00 | - | 5 | 55 | 810.00 | 89.68 | 0.00 | - | 6 | 115 |
| 188.78 | 0.00 | - | 14 | 74 | 820.00 | 91.20 | 0.00 | - | 5 | 90 |
| 185.00 | 0.00 | - | 3 | 45 | 830.00 | 97.10 | 0.00 | - | 5 | 34 |
| 179.90 | 0.00 | - | 13 | 82 | 840.00 | 98.00 | 0.00 | - | 6 | 123 |
| 172.90 | 0.00 | - | 21 | 158 | 850.00 | 104.80 | 0.00 | - | 10 | 148 |
| 162.45 | 0.00 | - | 4 | 176 | 860.00 | 111.40 | 0.00 | - | 17 | 80 |
| 163.40 | 0.00 | - | 5 | 216 | 870.00 | 116.70 | 0.00 | - | 5 | 55 |
| 160.90 | 0.00 | - | 61 | 236 | 880.00 | 122.10 | 0.00 | - | 11 | 54 |
| 144.93 | 0.00 | - | 3 | 86 | 890.00 | 127.70 | 0.00 | - | 9 | 29 |
| 147.85 | 0.00 | - | 79 | 337 | 900.00 | 132.00 | 0.00 | - | 7 | 177 |
| 145.88 | 0.00 | - | 10 | 97 | 910.00 | 139.40 | 0.00 | - | 6 | 55 |
| 149.32 | 0.00 | - | 11 | 144 | 920.00 | 156.45 | 0.00 | - | 2 | 85 |
| 131.90 | 0.00 | - | 19 | 41 | 930.00 | 146.99 | 0.00 | - | 1 | 23 |
| 133.88 | 0.00 | - | 3 | 35 | 940.00 | 130.80 | 0.00 | - | 1 | 11 |
| 127.80 | 0.00 | - | 100 | 177 | 950.00 | 157.45 | 0.00 | - | 21 | 23 |
| 124.50 | 0.00 | - | 121 | 64 | 960.00 | 143.16 | 0.00 | - | 1 | 5 |
| 121.17 | 0.00 | - | 4 | 34 | 970.00 | 176.30 | 0.00 | - | 1 | 11 |
| 117.92 | 0.00 | - | 51 | 92 | 980.00 | 190.35 | 0.00 | - | 3 | 2 |
| 114.32 | 0.00 | - | 47 | 366 | 990.00 | 153.90 | 0.00 | - | 4 | 7 |
| 112.00 | 0.00 | - | 123 | 480 | 1,000.00 | 193.85 | 0.00 | - | 3 | 60 |
| 108.70 | 0.00 | - | 29 | 88 | 1,010.00 | 197.18 | 0.00 | - | 7 | 5 |
| 101.80 | 0.00 | - | 11 | 364 | 1,020.00 | 206.76 | 0.00 | - | 68 | 70 |
| 113.70 | 0.00 | - | 9 | 34 | 1,030.00 | 254.70 | 0.00 | - | 2 | 7 |
| 135.92 | 0.00 | - | 4 | 7 | 1,040.00 | 278.68 | 0.00 | - | 1 | 4 |
| 100.95 | 0.00 | - | 34 | 40 | 1,050.00 | 223.62 | 0.00 | - | 24 | 23 |
| 93.50 | 0.00 | - | 1 | 10 | 1,060.00 | 232.13 | 0.00 | - | 4 | 3 |
| 113.40 | 0.00 | - | 11 | 12 | 1,070.00 | 288.80 | 0.00 | - | 1 | 7 |
| 97.00 | 0.00 | - | 2 | 27 | 1,080.00 | 212.98 | 0.00 | - | 1 | 3 |
| 132.64 | 0.00 | - | 2 | 6 | 1,090.00 | - | - | - | - | - |
| 84.26 | 0.00 | - | 76 | 290 | 1,100.00 | 258.20 | 0.00 | - | 4 | 2 |
| 82.40 | 0.00 | - | 13 | 33 | 1,110.00 | 272.00 | 0.00 | - | - | 4 |
| 79.80 | 0.00 | - | 13 | 16 | 1,120.00 | 273.60 | 0.00 | - | - | 2 |
| 70.00 | 0.00 | - | 1 | 38 | 1,130.00 | - | - | - | - | - |
| 76.70 | 0.00 | - | 15 | 21 | 1,140.00 | 296.50 | 0.00 | - | - | 1 |
| 71.00 | 0.00 | - | 2 | 43 | 1,150.00 | 319.60 | 0.00 | - | 2 | 1 |
| 71.60 | 0.00 | - | 3 | 11 | 1,160.00 | 373.70 | 0.00 | - | - | 1 |
| 84.75 | 0.00 | - | 2 | 2 | 1,170.00 | - | - | - | - | - |
| 67.23 | 0.00 | - | 1 | 27 | 1,180.00 | 375.62 | 0.00 | - | - | 2 |
| 67.20 | 0.00 | - | 3 | 5 | 1,190.00 | - | - | - | - | - |
| 63.60 | 0.00 | - | 90 | 523 | 1,200.00 | 330.00 | 0.00 | - | 1 | 2 |
| 69.62 | 0.00 | - | 5 | 25 | 1,210.00 | - | - | - | - | - |
| 57.01 | 0.00 | - | 2 | 87 | 1,220.00 | 484.30 | 0.00 | - | - | 1 |
| 54.00 | 0.00 | - | 2 | 45 | 1,230.00 | - | - | - | - | - |
| 87.60 | 0.00 | - | 2 | 5 | 1,240.00 | 504.50 | 0.00 | - | - | 1 |
| 57.87 | 0.00 | - | 6 | 58 | 1,250.00 | - | - | - | - | - |
| 52.71 | 0.00 | - | 3 | 184 | 1,260.00 | - | - | - | - | - |
| 51.49 | 0.00 | - | 1 | 6 | 1,270.00 | - | - | - | - | - |
| 50.51 | 0.00 | - | 1 | 5 | 1,280.00 | - | - | - | - | - |
| 57.30 | 0.00 | - | 4 | 16 | 1,290.00 | - | - | - | - | - |
| 48.60 | 0.00 | - | 63 | 292 | 1,300.00 | 595.55 | 0.00 | - | 1 | 0 |
| 48.00 | 0.00 | - | 1 | 7 | 1,310.00 | - | - | - | - | - |
| 53.10 | 0.00 | - | 6 | 12 | 1,320.00 | 432.60 | 0.00 | - | - | 4 |
| 44.73 | 0.00 | - | 10 | 30 | 1,330.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 40 | 98 | 1,340.00 | - | - | - | - | - |
| 36.90 | 0.00 | - | 3 | 12 | 1,360.00 | - | - | - | - | - |
| 40.50 | 0.00 | - | 80 | 112 | 1,380.00 | - | - | - | - | - |
| 37.93 | 0.00 | - | 5 | 5 | 1,400.00 | - | - | - | - | - |
| 38.10 | 0.00 | - | 2 | 1 | 1,420.00 | - | - | - | - | - |
| 34.70 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 2 | 1 | 1,460.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 20 | 10 | 1,480.00 | - | - | - | - | - |
| 30.25 | 0.00 | - | 5 | 3 | 1,500.00 | - | - | - | - | - |
| 28.62 | 0.00 | - | 9 | 3 | 1,520.00 | - | - | - | - | - |
