La bourse ferme dans 4 h 8 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
905,99 +15,63 (+1,76 %)
Avant Bourse : 07:22AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI241115C003500002024-06-20 12:47PM EDT350.00611.990.000.000.00-1830.00%
SMCI241115C004000002024-06-18 2:59PM EDT400.00543.650.000.000.00-2190.00%
SMCI241115C004200002024-06-17 10:57AM EDT420.00451.900.000.000.00-410.00%
SMCI241115C004500002024-06-26 12:28PM EDT450.00393.800.000.000.00-150.00%
SMCI241115C004600002024-05-20 12:14PM EDT460.00453.26480.10491.700.00-174128.17%
SMCI241115C004700002024-06-21 12:37PM EDT470.00465.300.000.000.00-110.00%
SMCI241115C004800002024-06-24 10:42AM EDT480.00390.000.000.000.00-1120.00%
SMCI241115C004900002024-06-25 12:40PM EDT490.00387.100.000.000.00-2110.00%
SMCI241115C005000002024-06-26 2:49PM EDT500.00352.580.000.000.00-2180.00%
SMCI241115C005400002024-06-25 12:40PM EDT540.00346.700.000.000.00-1090.00%
SMCI241115C005600002024-06-25 12:36PM EDT560.00331.000.000.000.00-470.00%
SMCI241115C005800002024-06-25 12:45PM EDT580.00318.200.000.000.00-490.00%
SMCI241115C006000002024-06-27 11:12AM EDT600.00312.000.000.000.00-4190.00%
SMCI241115C006200002024-05-21 9:52AM EDT620.00334.89349.30359.900.00-13104.10%
SMCI241115C006400002024-06-26 10:38AM EDT640.00269.350.000.000.00-180.00%
SMCI241115C006600002024-06-25 1:07PM EDT660.00262.000.000.000.00-850.00%
SMCI241115C006800002024-06-24 3:07PM EDT680.00247.100.000.000.00-14200.00%
SMCI241115C007000002024-06-25 12:40PM EDT700.00240.400.000.000.00-2300.00%
SMCI241115C007200002024-06-24 11:43AM EDT720.00228.500.000.000.00-4180.00%
SMCI241115C007400002024-06-25 3:54PM EDT740.00217.000.000.000.00-880.00%
SMCI241115C007600002024-06-24 9:48AM EDT760.00223.000.000.000.00-1520.00%
SMCI241115C007800002024-06-21 10:13AM EDT780.00233.500.000.000.00-1170.00%
SMCI241115C008000002024-06-27 12:33PM EDT800.00203.000.000.000.00-42160.00%
SMCI241115C008200002024-06-26 3:26PM EDT820.00162.000.000.000.00-1021710.00%
SMCI241115C008400002024-06-27 1:51PM EDT840.00191.810.000.000.00-101040.00%
SMCI241115C008600002024-06-27 3:55PM EDT860.00185.800.000.000.00-7370.00%
SMCI241115C008800002024-06-27 2:11PM EDT880.00179.000.000.000.00-13650.00%
SMCI241115C009000002024-06-27 2:12PM EDT900.00170.800.000.000.00-162560.39%
SMCI241115C009200002024-06-26 11:11AM EDT920.00126.700.000.000.00-3961.56%
SMCI241115C009400002024-06-27 12:36PM EDT940.00146.750.000.000.00-21091.56%
SMCI241115C009600002024-06-27 10:46AM EDT960.00126.610.000.000.00-52893.13%
SMCI241115C009800002024-06-26 11:09AM EDT980.00110.650.000.000.00-11453.13%
SMCI241115C010000002024-06-27 3:33PM EDT1,000.00131.330.000.000.00-94113.13%
SMCI241115C010200002024-06-26 11:49AM EDT1,020.0097.800.000.000.00-21053.13%
SMCI241115C010300002024-06-26 11:10AM EDT1,030.0095.950.000.000.00-1466.25%
SMCI241115C010400002024-06-25 2:54PM EDT1,040.00103.200.000.000.00-2386.25%
SMCI241115C010500002024-06-26 10:31AM EDT1,050.00100.800.000.000.00-10776.25%
SMCI241115C010600002024-06-26 11:09AM EDT1,060.0090.350.000.000.00-1176.25%
SMCI241115C010700002024-06-20 2:27PM EDT1,070.00148.300.000.000.00-2166.25%
SMCI241115C010800002024-06-26 11:49AM EDT1,080.0084.350.000.000.00-1246.25%
SMCI241115C010900002024-06-27 2:11PM EDT1,090.00110.000.000.000.00-146.25%
SMCI241115C011000002024-06-27 3:20PM EDT1,100.00105.000.000.000.00-70996.25%
SMCI241115C011100002024-06-27 1:19PM EDT1,110.0099.800.000.000.00-2276.25%
SMCI241115C011200002024-06-26 12:48PM EDT1,120.0074.000.000.000.00-1296.25%
SMCI241115C011300002024-06-20 12:02PM EDT1,130.00153.000.000.000.00-2136.25%
SMCI241115C011400002024-06-25 9:59AM EDT1,140.0081.980.000.000.00-1316.25%
SMCI241115C011500002024-06-26 11:14AM EDT1,150.0071.300.000.000.00-18316.25%
SMCI241115C011600002024-06-26 11:13AM EDT1,160.0070.500.000.000.00-2166.25%
SMCI241115C011700002024-06-26 11:12AM EDT1,170.0068.900.000.000.00-2106.25%
SMCI241115C011800002024-06-26 11:22AM EDT1,180.0066.700.000.000.00-14136.25%
SMCI241115C011900002024-06-24 9:30AM EDT1,190.0092.380.000.000.00-456.25%
SMCI241115C012000002024-06-27 1:57PM EDT1,200.0084.300.000.000.00-81856.25%
SMCI241115C012100002024-06-21 1:34PM EDT1,210.0096.000.000.000.00-2512.50%
SMCI241115C012200002024-06-25 1:24PM EDT1,220.0070.450.000.000.00-21412.50%
SMCI241115C012300002024-06-24 12:36PM EDT1,230.0068.800.000.000.00-11912.50%
SMCI241115C012400002024-06-24 10:32AM EDT1,240.0070.680.000.000.00-4812.50%
SMCI241115C012500002024-06-20 11:36AM EDT1,250.00131.400.000.000.00-506012.50%
SMCI241115C012600002024-06-26 2:30PM EDT1,260.0053.500.000.000.00-61412.50%
SMCI241115C012700002024-06-27 11:12AM EDT1,270.0063.500.000.000.00-41612.50%
SMCI241115C012800002024-06-20 9:44AM EDT1,280.00125.800.000.000.00-12612.50%
SMCI241115C012900002024-06-14 10:44AM EDT1,290.0063.850.000.000.00-52512.50%
SMCI241115C013000002024-06-27 12:57PM EDT1,300.0064.000.000.000.00-47112.50%
SMCI241115C013200002024-06-26 11:35AM EDT1,320.0047.400.000.000.00-21512.50%
SMCI241115C013400002024-06-26 3:41PM EDT1,340.0045.900.000.000.00-2812.50%
SMCI241115C013600002024-06-27 1:49PM EDT1,360.0059.100.000.000.00-11812.50%
SMCI241115C013800002024-06-27 12:37PM EDT1,380.0053.200.000.000.00-213912.50%
SMCI241115C014000002024-06-27 9:36AM EDT1,400.0045.000.000.000.00-13612.50%
SMCI241115C014200002024-06-26 2:53PM EDT1,420.0037.500.000.000.00-51112.50%
SMCI241115C014400002024-06-26 11:35AM EDT1,440.0036.400.000.000.00-32712.50%
SMCI241115C014600002024-06-24 3:06PM EDT1,460.0040.730.000.000.00-12312.50%
SMCI241115C014800002024-06-27 9:38AM EDT1,480.0038.000.000.000.00-43712.50%
SMCI241115C015000002024-06-27 12:38PM EDT1,500.0041.100.000.000.00-1026112.50%
SMCI241115C015200002024-06-27 12:56PM EDT1,520.0039.840.000.000.00-42512.50%
SMCI241115C015400002024-06-26 2:18PM EDT1,540.0028.900.000.000.00-44512.50%
SMCI241115C015600002024-06-26 12:17PM EDT1,560.0028.700.000.000.00-141812.50%
SMCI241115C015800002024-06-26 12:45PM EDT1,580.0026.600.000.000.00-223512.50%
SMCI241115C016000002024-06-27 2:23PM EDT1,600.0037.250.000.000.00-127012.50%
SMCI241115C016200002024-06-26 2:53PM EDT1,620.0024.700.000.000.00-447112.50%
SMCI241115C016400002024-06-26 2:52PM EDT1,640.0023.700.000.000.00-22412.50%
SMCI241115C016600002024-06-26 1:56PM EDT1,660.0023.200.000.000.00-21312.50%
SMCI241115C016800002024-06-26 3:53PM EDT1,680.0022.600.000.000.00-4825.00%
SMCI241115C017000002024-06-26 2:52PM EDT1,700.0020.900.000.000.00-74525.00%
SMCI241115C017200002024-06-26 3:21PM EDT1,720.0020.500.000.000.00-302025.00%
SMCI241115C017400002024-06-26 3:21PM EDT1,740.0019.700.000.000.00-51225.00%
SMCI241115C017600002024-06-27 2:26PM EDT1,760.0027.500.000.000.00-14425.00%
SMCI241115C017800002024-06-27 2:38PM EDT1,780.0026.000.000.000.00-541,23225.00%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI241115P003500002024-06-27 12:10PM EDT350.003.860.000.000.00-141325.00%
SMCI241115P003600002024-06-24 11:29AM EDT360.006.200.000.000.00-115225.00%
SMCI241115P003700002024-06-13 3:27PM EDT370.006.010.000.000.00-51025.00%
SMCI241115P003800002024-06-26 2:57PM EDT380.006.200.000.000.00-1525.00%
SMCI241115P003900002024-06-26 11:35AM EDT390.007.870.000.000.00-53125.00%
SMCI241115P004000002024-06-26 1:48PM EDT400.008.300.000.000.00-107525.00%
SMCI241115P004100002024-06-20 11:05AM EDT410.007.700.000.000.00-1325.00%
SMCI241115P004200002024-06-27 11:45AM EDT420.007.900.000.000.00-171825.00%
SMCI241115P004300002024-06-27 10:56AM EDT430.008.800.000.000.00-14525.00%
SMCI241115P004500002024-06-27 3:16PM EDT450.009.700.000.000.00-736025.00%
SMCI241115P004600002024-06-27 11:12AM EDT460.0011.650.000.000.00-115025.00%
SMCI241115P004700002024-06-21 3:05PM EDT470.0014.610.000.000.00-14725.00%
SMCI241115P004800002024-06-27 11:28AM EDT480.0013.810.000.000.00-114425.00%
SMCI241115P004900002024-06-27 11:45AM EDT490.0015.200.000.000.00-98912.50%
SMCI241115P005000002024-06-27 2:42PM EDT500.0015.260.000.000.00-1229812.50%
SMCI241115P005200002024-06-27 1:09PM EDT520.0018.550.000.000.00-117412.50%
SMCI241115P005400002024-06-27 2:31PM EDT540.0021.250.000.000.00-1714012.50%
SMCI241115P005600002024-06-27 9:49AM EDT560.0028.800.000.000.00-115912.50%
SMCI241115P005800002024-06-27 9:48AM EDT580.0033.000.000.000.00-219612.50%
SMCI241115P006000002024-06-27 1:27PM EDT600.0035.100.000.000.00-1643112.50%
SMCI241115P006200002024-06-26 11:34AM EDT620.0054.700.000.000.00-440112.50%
SMCI241115P006400002024-06-27 2:24PM EDT640.0045.000.000.000.00-121812.50%
SMCI241115P006600002024-06-27 11:42AM EDT660.0056.400.000.000.00-109912.50%
SMCI241115P006800002024-06-27 1:55PM EDT680.0059.000.000.000.00-42716.25%
SMCI241115P007000002024-06-27 12:54PM EDT700.0068.120.000.000.00-63026.25%
SMCI241115P007200002024-06-27 12:36PM EDT720.0077.270.000.000.00-32006.25%
SMCI241115P007400002024-06-27 12:54PM EDT740.0084.580.000.000.00-33206.25%
SMCI241115P007600002024-06-27 2:48PM EDT760.0091.000.000.000.00-32126.25%
SMCI241115P007800002024-06-27 12:33PM EDT780.00103.610.000.000.00-32223.13%
SMCI241115P008000002024-06-27 3:45PM EDT800.00108.000.000.000.00-62723.13%
SMCI241115P008200002024-06-27 1:42PM EDT820.00120.720.000.000.00-41153.13%
SMCI241115P008400002024-06-25 3:06PM EDT840.00148.200.000.000.00-101321.56%
SMCI241115P008600002024-06-27 2:42PM EDT860.00141.600.000.000.00-72001.56%
SMCI241115P008800002024-06-25 3:44PM EDT880.00173.000.000.000.00-2540.39%
SMCI241115P009000002024-06-27 2:12PM EDT900.00163.600.000.000.00-92000.00%
SMCI241115P009200002024-06-26 3:59PM EDT920.00202.300.000.000.00-21500.00%
SMCI241115P009400002024-06-26 3:46PM EDT940.00217.250.000.000.00-2730.00%
SMCI241115P009600002024-06-21 10:58AM EDT960.00203.300.000.000.00-2830.00%
SMCI241115P009800002024-06-24 11:42AM EDT980.00241.600.000.000.00-13900.00%
SMCI241115P010000002024-06-26 12:01PM EDT1,000.00264.410.000.000.00-921160.00%
SMCI241115P010200002024-06-20 1:31PM EDT1,020.00240.300.000.000.00-9350.00%
SMCI241115P010300002024-05-30 2:35PM EDT1,030.00279.300.000.000.00-230.00%
SMCI241115P010400002024-06-21 12:36PM EDT1,040.00250.940.000.000.00-130.00%
SMCI241115P010500002024-06-21 1:20PM EDT1,050.00259.900.000.000.00-290.00%
SMCI241115P010600002024-06-20 11:17AM EDT1,060.00234.000.000.000.00-440.00%
SMCI241115P010700002024-06-05 1:18PM EDT1,070.00325.950.000.000.00-150.00%
SMCI241115P010800002024-05-24 3:02PM EDT1,080.00291.45276.70287.700.00-41570.76%
SMCI241115P010900002024-05-16 2:08PM EDT1,090.00279.10316.70323.500.00-11484.76%
SMCI241115P011000002024-04-18 3:45PM EDT1,100.00304.90296.40309.600.00-1273.45%
SMCI241115P011100002024-06-21 1:13PM EDT1,110.00299.100.000.000.00-470.00%
SMCI241115P011200002024-05-20 11:23AM EDT1,120.00324.50300.90306.800.00-1466.62%
SMCI241115P011300002024-04-03 9:38AM EDT1,130.00317.20391.50401.900.00-12105.98%
SMCI241115P011400002024-06-21 10:35AM EDT1,140.00344.000.000.000.00-160.00%
SMCI241115P011500002024-06-14 10:58AM EDT1,150.00361.400.000.000.00-160.00%
SMCI241115P011600002024-03-27 12:32PM EDT1,160.00331.90386.20395.500.00-5392.88%
SMCI241115P011700002024-03-27 12:32PM EDT1,170.00338.60392.60402.100.00-3192.31%
SMCI241115P011800002024-06-12 10:10AM EDT1,180.00422.980.000.000.00-140.00%
SMCI241115P011900002024-04-01 12:53PM EDT1,190.00327.30456.70465.700.00-20114.36%
SMCI241115P012000002024-06-13 12:24PM EDT1,200.00403.490.000.000.00-230.00%
SMCI241115P012100002024-04-01 12:48PM EDT1,210.00343.80475.10482.000.00-22115.15%
SMCI241115P012200002024-03-22 1:28PM EDT1,220.00393.10536.00549.700.00-22140.74%
SMCI241115P012300002024-03-22 1:28PM EDT1,230.00400.40544.20556.800.00-11140.63%
SMCI241115P012400002024-03-27 12:06PM EDT1,240.00392.70448.80461.500.00-3193.42%
SMCI241115P012500002024-04-03 2:00PM EDT1,250.00376.70494.10500.300.00-1415109.21%
SMCI241115P012700002024-03-14 11:12AM EDT1,270.00362.40443.20454.400.00-1178.35%
SMCI241115P012800002024-04-05 9:39AM EDT1,280.00450.00519.30528.600.00-21110.42%
SMCI241115P012900002024-04-04 3:49PM EDT1,290.00436.00526.70539.100.00-10110.82%
SMCI241115P013000002024-04-04 3:49PM EDT1,300.00444.00536.60546.900.00-16111.15%
SMCI241115P013200002024-05-01 12:07PM EDT1,320.00614.45549.70563.900.00-10110.55%
SMCI241115P013400002024-04-17 11:38AM EDT1,340.00467.00489.90502.400.00-2271.65%
SMCI241115P013800002024-03-28 3:54PM EDT1,380.00489.00564.10578.400.00-2293.39%
SMCI241115P014000002024-04-19 9:36AM EDT1,400.00585.20539.30552.900.00-1169.75%
SMCI241115P014400002024-05-20 9:38AM EDT1,440.00555.50555.70569.900.00--154.37%
SMCI241115P014600002024-05-20 12:14PM EDT1,460.00604.38572.80585.800.00-17051.69%
SMCI241115P015200002024-05-20 12:30PM EDT1,520.00655.00629.70636.500.00-886951.04%
SMCI241115P015800002024-05-20 9:38AM EDT1,580.00680.70680.30693.600.00--148.77%
SMCI241115P016000002024-05-20 9:38AM EDT1,600.00699.00698.50711.900.00--145.46%
SMCI241115P016200002024-04-19 9:36AM EDT1,620.00781.53739.20752.500.00-1166.66%
SMCI241115P017400002024-06-14 11:47AM EDT1,740.00909.800.000.000.00--10.00%
SMCI241115P017600002024-04-19 9:36AM EDT1,760.00914.00871.40886.100.00-1164.68%
SMCI241115P017800002024-06-18 3:10PM EDT1,780.00874.720.000.000.00-230.00%