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
62 109,71 +310,92 (+0,50 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117C00060000 | 2024-06-14 12:22PM EDT | 60.00 | 778.84 | 785.40 | 795.70 | +68.84 | +9.70% | 1 | 26 | 209.39% |
| SMCI250117C00065000 | 2024-03-26 9:44AM EDT | 65.00 | 1,021.60 | 688.00 | 703.70 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00070000 | 2024-05-31 11:44AM EDT | 70.00 | 706.68 | 771.20 | 784.00 | 0.00 | - | 1 | 36 | 171.09% |
| SMCI250117C00075000 | 2024-03-08 12:09PM EDT | 75.00 | 1,096.00 | 870.00 | 885.40 | 0.00 | - | 8 | 10 | 0.00% |
| SMCI250117C00080000 | 2024-03-06 2:33PM EDT | 80.00 | 1,072.00 | 864.50 | 880.70 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI250117C00085000 | 2024-03-11 9:54AM EDT | 85.00 | 964.00 | 816.20 | 831.80 | 0.00 | - | 1 | 1 | 440.99% |
| SMCI250117C00090000 | 2024-03-06 11:06AM EDT | 90.00 | 1,010.00 | 886.80 | 902.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI250117C00095000 | 2024-03-06 11:07AM EDT | 95.00 | 1,004.00 | 884.40 | 899.20 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250117C00100000 | 2024-05-31 11:44AM EDT | 100.00 | 678.13 | 743.20 | 755.10 | 0.00 | - | 1 | 3 | 156.09% |
| SMCI250117C00105000 | 2024-01-19 11:26AM EDT | 105.00 | 301.00 | 701.00 | 711.00 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI250117C00110000 | 2024-03-07 10:39AM EDT | 110.00 | 1,040.00 | 836.10 | 852.40 | 0.00 | - | 1 | 31 | 856.25% |
| SMCI250117C00115000 | 2023-08-11 9:45AM EDT | 115.00 | 168.55 | 182.60 | 185.30 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI250117C00120000 | 2024-03-06 11:06AM EDT | 120.00 | 986.00 | 859.30 | 873.40 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI250117C00125000 | 2024-03-14 9:51AM EDT | 125.00 | 1,012.00 | 773.70 | 790.20 | 0.00 | - | 1 | 30 | 311.11% |
| SMCI250117C00130000 | 2024-03-06 11:04AM EDT | 130.00 | 988.00 | 849.50 | 864.20 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI250117C00135000 | 2024-03-19 9:30AM EDT | 135.00 | 764.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00140000 | 2024-01-25 11:54AM EDT | 140.00 | 348.49 | 722.00 | 740.00 | 0.00 | - | 1 | 24 | 201.02% |
| SMCI250117C00145000 | 2023-08-09 3:45PM EDT | 145.00 | 153.36 | 160.00 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00150000 | 2024-06-12 10:26AM EDT | 150.00 | 650.00 | 694.80 | 707.20 | 0.00 | - | 4 | 39 | 134.08% |
| SMCI250117C00155000 | 2024-04-03 12:55PM EDT | 155.00 | 867.33 | 629.00 | 643.10 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI250117C00160000 | 2024-04-22 12:00PM EDT | 160.00 | 560.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI250117C00165000 | 2024-03-07 10:45AM EDT | 165.00 | 960.00 | 786.00 | 801.50 | 0.00 | - | 1 | 4 | 373.44% |
| SMCI250117C00170000 | 2024-06-10 12:51PM EDT | 170.00 | 625.35 | 675.70 | 688.30 | 0.00 | - | 2 | 11 | 128.11% |
| SMCI250117C00175000 | 2024-04-12 11:59AM EDT | 175.00 | 746.30 | 626.40 | 640.80 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI250117C00180000 | 2024-03-07 10:45AM EDT | 180.00 | 946.00 | 772.00 | 787.00 | 0.00 | - | 3 | 13 | 344.48% |
| SMCI250117C00185000 | 2024-03-06 11:05AM EDT | 185.00 | 932.00 | 800.40 | 814.40 | 0.00 | - | 1 | 10 | 426.24% |
| SMCI250117C00190000 | 2024-02-23 10:37AM EDT | 190.00 | 802.00 | 788.00 | 803.50 | 0.00 | - | 1 | 9 | 391.59% |
| SMCI250117C00195000 | 2024-06-10 12:51PM EDT | 195.00 | 601.78 | 652.00 | 664.60 | 0.00 | - | 2 | 8 | 121.44% |
| SMCI250117C00200000 | 2024-04-30 2:55PM EDT | 200.00 | 674.00 | 632.80 | 647.40 | 0.00 | - | 1 | 180 | 96.35% |
| SMCI250117C00210000 | 2024-04-16 3:38PM EDT | 210.00 | 766.53 | 683.70 | 697.40 | 0.00 | - | 1 | 37 | 203.23% |
| SMCI250117C00220000 | 2024-04-19 2:12PM EDT | 220.00 | 540.08 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| SMCI250117C00230000 | 2024-04-19 2:12PM EDT | 230.00 | 531.23 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| SMCI250117C00240000 | 2024-05-30 3:02PM EDT | 240.00 | 608.83 | 609.60 | 621.90 | 0.00 | - | 1 | 32 | 110.97% |
| SMCI250117C00250000 | 2024-05-20 2:37PM EDT | 250.00 | 661.00 | 600.20 | 612.50 | 0.00 | - | 2 | 48 | 108.94% |
| SMCI250117C00260000 | 2024-05-24 2:12PM EDT | 260.00 | 649.62 | 590.90 | 603.10 | 0.00 | - | 10 | 68 | 107.04% |
| SMCI250117C00270000 | 2024-04-10 1:04PM EDT | 270.00 | 655.00 | 538.50 | 553.10 | 0.00 | - | 2 | 137 | 0.00% |
| SMCI250117C00280000 | 2024-06-10 3:28PM EDT | 280.00 | 531.48 | 572.30 | 585.30 | 0.00 | - | 1 | 34 | 104.29% |
| SMCI250117C00290000 | 2024-06-04 10:45AM EDT | 290.00 | 497.40 | 567.80 | 579.00 | 0.00 | - | 1 | 205 | 109.13% |
| SMCI250117C00300000 | 2024-05-16 9:58AM EDT | 300.00 | 668.00 | 558.90 | 569.00 | 0.00 | - | 1 | 209 | 106.87% |
| SMCI250117C00310000 | 2024-05-02 10:37AM EDT | 310.00 | 437.50 | 488.00 | 504.10 | 0.00 | - | 1 | 76 | 0.00% |
| SMCI250117C00320000 | 2024-06-13 12:28PM EDT | 320.00 | 542.70 | 539.40 | 550.90 | 0.00 | - | 2 | 94 | 102.67% |
| SMCI250117C00330000 | 2024-04-10 10:06AM EDT | 330.00 | 598.00 | 484.80 | 495.80 | 0.00 | - | 1 | 26 | 0.00% |
| SMCI250117C00340000 | 2024-04-09 11:33AM EDT | 340.00 | 573.05 | 478.70 | 490.70 | 0.00 | - | 10 | 47 | 0.00% |
| SMCI250117C00350000 | 2024-06-04 3:55PM EDT | 350.00 | 450.00 | 508.80 | 521.70 | 0.00 | - | 2 | 62 | 94.49% |
| SMCI250117C00360000 | 2024-04-19 12:30PM EDT | 360.00 | 439.10 | 546.50 | 560.70 | 0.00 | - | 1 | 106 | 142.33% |
| SMCI250117C00370000 | 2024-06-11 9:39AM EDT | 370.00 | 431.40 | 491.20 | 504.00 | 0.00 | - | 1 | 52 | 92.28% |
| SMCI250117C00380000 | 2024-06-12 3:35PM EDT | 380.00 | 414.85 | 482.40 | 495.00 | 0.00 | - | 1 | 21 | 91.06% |
| SMCI250117C00390000 | 2024-06-05 10:44AM EDT | 390.00 | 446.00 | 473.80 | 486.30 | 0.00 | - | 1 | 47 | 90.11% |
| SMCI250117C00400000 | 2024-06-13 11:59AM EDT | 400.00 | 470.00 | 465.10 | 481.00 | -25.20 | -5.09% | 1 | 92 | 90.88% |
| SMCI250117C00410000 | 2024-05-10 9:38AM EDT | 410.00 | 450.00 | 386.00 | 399.80 | 0.00 | - | 1 | 27 | 0.00% |
| SMCI250117C00420000 | 2024-06-04 10:56AM EDT | 420.00 | 383.50 | 449.40 | 460.50 | 0.00 | - | 1 | 59 | 87.93% |
| SMCI250117C00430000 | 2024-05-15 10:49AM EDT | 430.00 | 474.00 | 440.10 | 454.30 | 0.00 | - | 2 | 50 | 87.70% |
| SMCI250117C00440000 | 2024-05-01 2:14PM EDT | 440.00 | 355.37 | 379.50 | 395.30 | 0.00 | - | 1 | 41 | 0.00% |
| SMCI250117C00450000 | 2024-06-13 11:25AM EDT | 450.00 | 430.39 | 428.40 | 439.80 | 0.00 | - | 1 | 183 | 89.08% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 460.00 | 380.72 | 418.40 | 429.50 | 0.00 | - | 1 | 62 | 86.57% |
| SMCI250117C00470000 | 2024-06-12 10:31AM EDT | 470.00 | 370.00 | 408.70 | 420.00 | 0.00 | - | 2 | 54 | 84.57% |
| SMCI250117C00480000 | 2024-06-13 11:25AM EDT | 480.00 | 406.20 | 400.10 | 413.00 | 0.00 | - | 1 | 44 | 84.03% |
| SMCI250117C00490000 | 2024-06-11 1:50PM EDT | 490.00 | 337.50 | 392.40 | 406.70 | 0.00 | - | 1 | 62 | 84.06% |
| SMCI250117C00500000 | 2024-06-13 1:28PM EDT | 500.00 | 395.94 | 385.00 | 398.90 | -16.39 | -3.97% | 1 | 307 | 83.56% |
| SMCI250117C00510000 | 2024-04-26 10:24AM EDT | 510.00 | 400.00 | 418.90 | 429.90 | 0.00 | - | 1 | 116 | 109.98% |
| SMCI250117C00520000 | 2024-06-05 10:27AM EDT | 520.00 | 370.00 | 369.80 | 379.20 | +39.53 | +11.96% | 2 | 148 | 80.87% |
| SMCI250117C00530000 | 2024-06-10 3:55PM EDT | 530.00 | 318.03 | 366.10 | 375.50 | 0.00 | - | 1 | 18 | 82.92% |
| SMCI250117C00540000 | 2024-05-01 9:49AM EDT | 540.00 | 291.55 | 308.20 | 318.00 | 0.00 | - | 2 | 39 | 47.91% |
| SMCI250117C00550000 | 2024-06-12 1:30PM EDT | 550.00 | 297.13 | 352.00 | 361.10 | 0.00 | - | 1 | 48 | 82.12% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 560.00 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 148.77% |
| SMCI250117C00570000 | 2024-04-18 9:35AM EDT | 570.00 | 452.00 | 380.20 | 389.50 | 0.00 | - | 1 | 10 | 105.96% |
| SMCI250117C00580000 | 2024-05-23 2:24PM EDT | 580.00 | 340.00 | 331.50 | 341.50 | 0.00 | - | 2 | 31 | 81.37% |
| SMCI250117C00590000 | 2024-05-20 2:09PM EDT | 590.00 | 377.92 | 325.20 | 332.50 | 0.00 | - | 1 | 20 | 80.47% |
| SMCI250117C00600000 | 2024-06-14 3:36PM EDT | 600.00 | 321.00 | 320.20 | 324.20 | -29.88 | -8.52% | 1 | 419 | 80.11% |
| SMCI250117C00610000 | 2024-06-13 2:34PM EDT | 610.00 | 344.14 | 312.30 | 322.20 | 0.00 | - | 1 | 56 | 80.64% |
| SMCI250117C00620000 | 2024-06-03 1:36PM EDT | 620.00 | 237.60 | 306.20 | 315.60 | 0.00 | - | 2 | 25 | 80.35% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 630.00 | 333.55 | 296.20 | 305.60 | 0.00 | - | 1 | 329 | 78.09% |
| SMCI250117C00640000 | 2024-06-14 11:17AM EDT | 640.00 | 295.40 | 289.20 | 300.80 | +42.60 | +16.85% | 2 | 107 | 77.98% |
| SMCI250117C00650000 | 2024-06-13 2:03PM EDT | 650.00 | 321.00 | 288.60 | 294.90 | 0.00 | - | 1 | 100 | 79.17% |
| SMCI250117C00660000 | 2024-06-13 2:07PM EDT | 660.00 | 313.65 | 282.50 | 289.00 | 0.00 | - | 1 | 103 | 78.90% |
| SMCI250117C00670000 | 2024-06-05 1:51PM EDT | 670.00 | 250.20 | 277.70 | 282.20 | 0.00 | - | 3 | 284 | 78.68% |
| SMCI250117C00680000 | 2024-06-06 11:45AM EDT | 680.00 | 221.04 | 270.70 | 276.20 | 0.00 | - | 1 | 48 | 78.09% |
| SMCI250117C00690000 | 2024-06-05 11:17AM EDT | 690.00 | 249.05 | 265.70 | 272.10 | 0.00 | - | 5 | 20 | 78.39% |
| SMCI250117C00700000 | 2024-06-14 3:59PM EDT | 700.00 | 263.56 | 258.20 | 264.90 | -19.69 | -6.95% | 6 | 321 | 77.34% |
| SMCI250117C00710000 | 2024-06-13 10:36AM EDT | 710.00 | 240.03 | 253.90 | 260.20 | 0.00 | - | 1 | 13 | 77.58% |
| SMCI250117C00720000 | 2024-06-13 10:33AM EDT | 720.00 | 232.37 | 250.50 | 254.80 | 0.00 | - | 2 | 85 | 77.82% |
| SMCI250117C00730000 | 2024-06-13 10:28AM EDT | 730.00 | 220.00 | 244.00 | 254.00 | 0.00 | - | 2 | 63 | 78.34% |
| SMCI250117C00740000 | 2024-06-13 3:56PM EDT | 740.00 | 262.30 | 240.90 | 246.20 | 0.00 | - | 2 | 88 | 78.02% |
| SMCI250117C00750000 | 2024-06-14 1:50PM EDT | 750.00 | 232.00 | 236.10 | 240.50 | -31.00 | -11.79% | 1 | 150 | 77.75% |
| SMCI250117C00760000 | 2024-06-14 10:23AM EDT | 760.00 | 248.32 | 230.90 | 235.70 | -4.58 | -1.81% | 1 | 111 | 77.56% |
| SMCI250117C00770000 | 2024-06-12 10:26AM EDT | 770.00 | 190.00 | 226.70 | 235.00 | 0.00 | - | 1 | 209 | 78.43% |
| SMCI250117C00780000 | 2024-06-14 9:35AM EDT | 780.00 | 227.39 | 216.70 | 232.30 | +4.50 | +2.02% | 5 | 331 | 77.59% |
| SMCI250117C00790000 | 2024-06-14 10:30AM EDT | 790.00 | 230.17 | 217.90 | 222.40 | +11.67 | +5.34% | 1 | 79 | 77.56% |
| SMCI250117C00800000 | 2024-06-14 3:45PM EDT | 800.00 | 213.15 | 214.00 | 222.40 | -21.63 | -9.21% | 32 | 379 | 78.51% |
| SMCI250117C00810000 | 2024-06-14 12:09PM EDT | 810.00 | 203.95 | 204.40 | 217.70 | -10.93 | -5.09% | 1 | 39 | 77.26% |
| SMCI250117C00820000 | 2024-06-13 3:53PM EDT | 820.00 | 229.50 | 204.40 | 211.40 | 0.00 | - | 15 | 41 | 77.63% |
| SMCI250117C00830000 | 2024-06-14 1:23PM EDT | 830.00 | 198.00 | 200.70 | 208.20 | -19.35 | -8.90% | 7 | 65 | 77.85% |
| SMCI250117C00840000 | 2024-06-14 3:57PM EDT | 840.00 | 198.00 | 196.70 | 201.80 | -15.50 | -7.26% | 8 | 88 | 77.32% |
| SMCI250117C00850000 | 2024-06-14 2:43PM EDT | 850.00 | 196.00 | 193.30 | 195.80 | -13.82 | -6.59% | 39 | 240 | 76.97% |
| SMCI250117C00860000 | 2024-06-14 12:43PM EDT | 860.00 | 182.00 | 189.80 | 191.80 | -25.70 | -12.37% | 13 | 50 | 76.97% |
| SMCI250117C00870000 | 2024-06-14 2:52PM EDT | 870.00 | 186.20 | 184.70 | 187.80 | -21.80 | -10.48% | 2 | 77 | 76.63% |
| SMCI250117C00880000 | 2024-06-13 3:51PM EDT | 880.00 | 180.80 | 181.20 | 186.10 | -20.03 | -9.97% | 1 | 98 | 77.03% |
| SMCI250117C00890000 | 2024-06-14 10:22AM EDT | 890.00 | 192.00 | 177.60 | 181.30 | +34.98 | +22.28% | 1 | 39 | 76.77% |
| SMCI250117C00900000 | 2024-06-14 3:34PM EDT | 900.00 | 174.20 | 174.00 | 181.30 | -18.80 | -9.74% | 102 | 401 | 77.42% |
| SMCI250117C00910000 | 2024-06-14 10:12AM EDT | 910.00 | 180.00 | 170.20 | 176.90 | +52.05 | +40.68% | 4 | 52 | 77.15% |
| SMCI250117C00920000 | 2024-06-13 10:53AM EDT | 920.00 | 153.00 | 164.30 | 173.60 | 0.00 | - | 2 | 39 | 76.65% |
| SMCI250117C00930000 | 2024-06-13 10:26AM EDT | 930.00 | 138.52 | 163.80 | 166.40 | 0.00 | - | 3 | 87 | 76.42% |
| SMCI250117C00940000 | 2024-06-14 1:56PM EDT | 940.00 | 156.00 | 160.40 | 167.00 | -14.31 | -8.40% | 1 | 21 | 77.12% |
| SMCI250117C00950000 | 2024-06-14 12:44PM EDT | 950.00 | 152.50 | 157.10 | 160.20 | -19.59 | -11.38% | 1 | 165 | 76.38% |
| SMCI250117C00960000 | 2024-06-14 10:00AM EDT | 960.00 | 163.00 | 154.00 | 158.00 | +49.11 | +43.12% | 5 | 27 | 76.55% |
| SMCI250117C00970000 | 2024-06-13 1:39PM EDT | 970.00 | 165.00 | 150.90 | 153.60 | 0.00 | - | 2 | 61 | 76.26% |
| SMCI250117C00980000 | 2024-06-14 1:50PM EDT | 980.00 | 146.00 | 147.90 | 150.70 | +25.21 | +20.87% | 1 | 40 | 76.26% |
| SMCI250117C00990000 | 2024-06-13 12:07PM EDT | 990.00 | 157.57 | 145.00 | 147.70 | 0.00 | - | 9 | 248 | 76.24% |
| SMCI250117C01000000 | 2024-06-14 3:59PM EDT | 1,000.00 | 142.70 | 142.10 | 144.80 | -16.25 | -10.22% | 23 | 563 | 76.21% |
| SMCI250117C01010000 | 2024-06-13 3:16PM EDT | 1,010.00 | 150.36 | 139.30 | 142.70 | 0.00 | - | 1 | 90 | 76.34% |
| SMCI250117C01020000 | 2024-06-14 1:44PM EDT | 1,020.00 | 133.98 | 136.60 | 142.20 | +36.98 | +38.12% | 5 | 61 | 76.77% |
| SMCI250117C01030000 | 2024-06-14 11:49AM EDT | 1,030.00 | 126.44 | 131.10 | 136.70 | +21.84 | +20.88% | 6 | 23 | 75.68% |
| SMCI250117C01040000 | 2024-06-13 3:10PM EDT | 1,040.00 | 143.00 | 131.10 | 135.50 | 0.00 | - | 2 | 68 | 76.46% |
| SMCI250117C01050000 | 2024-06-14 9:33AM EDT | 1,050.00 | 129.15 | 128.70 | 132.00 | -9.11 | -6.59% | 1 | 98 | 76.30% |
| SMCI250117C01060000 | 2024-06-13 2:39PM EDT | 1,060.00 | 142.00 | 123.00 | 129.70 | 0.00 | - | 1 | 44 | 75.72% |
| SMCI250117C01070000 | 2024-06-13 3:13PM EDT | 1,070.00 | 135.00 | 121.20 | 128.60 | 0.00 | - | 7 | 44 | 76.11% |
| SMCI250117C01080000 | 2024-06-14 12:38PM EDT | 1,080.00 | 116.00 | 121.20 | 124.60 | -4.00 | -3.33% | 1 | 109 | 76.27% |
| SMCI250117C01090000 | 2024-06-07 3:13PM EDT | 1,090.00 | 83.00 | 118.90 | 124.40 | 0.00 | - | 9 | 24 | 76.70% |
| SMCI250117C01100000 | 2024-06-14 2:55PM EDT | 1,100.00 | 116.30 | 116.60 | 119.10 | -14.33 | -10.97% | 12 | 254 | 76.12% |
| SMCI250117C01110000 | 2024-06-13 3:21PM EDT | 1,110.00 | 124.00 | 111.50 | 119.80 | 0.00 | - | 1 | 67 | 76.15% |
| SMCI250117C01120000 | 2024-06-14 12:30PM EDT | 1,120.00 | 106.00 | 111.50 | 114.80 | +17.10 | +19.24% | 1 | 265 | 76.03% |
| SMCI250117C01130000 | 2024-06-13 11:36AM EDT | 1,130.00 | 111.60 | 109.40 | 115.40 | 0.00 | - | 4 | 61 | 76.59% |
| SMCI250117C01140000 | 2024-06-05 10:50AM EDT | 1,140.00 | 91.10 | 104.60 | 113.30 | 0.00 | - | 3 | 41 | 76.07% |
| SMCI250117C01150000 | 2024-06-14 9:40AM EDT | 1,150.00 | 107.15 | 104.60 | 108.90 | +31.15 | +40.99% | 1 | 77 | 76.02% |
| SMCI250117C01160000 | 2024-06-13 1:52PM EDT | 1,160.00 | 118.21 | 100.50 | 107.60 | 0.00 | - | 7 | 26 | 75.76% |
| SMCI250117C01170000 | 2024-06-13 1:49PM EDT | 1,170.00 | 115.81 | 98.50 | 107.20 | 0.00 | - | 3 | 10 | 76.08% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 1,180.00 | 104.95 | 96.70 | 102.90 | 0.00 | - | 1 | 31 | 75.64% |
| SMCI250117C01190000 | 2024-06-14 12:21PM EDT | 1,190.00 | 95.20 | 96.70 | 100.40 | +23.69 | +33.13% | 8 | 90 | 75.91% |
| SMCI250117C01200000 | 2024-06-14 3:34PM EDT | 1,200.00 | 96.25 | 95.50 | 98.50 | -14.75 | -13.29% | 82 | 509 | 76.04% |
| SMCI250117C01210000 | 2024-06-14 12:19PM EDT | 1,210.00 | 90.65 | 93.50 | 96.80 | +10.65 | +13.31% | 2 | 222 | 76.04% |
| SMCI250117C01220000 | 2024-06-13 12:34PM EDT | 1,220.00 | 94.50 | 89.00 | 94.70 | 0.00 | - | 2 | 36 | 75.42% |
| SMCI250117C01230000 | 2024-06-13 3:23PM EDT | 1,230.00 | 96.40 | 87.00 | 96.50 | 0.00 | - | 6 | 71 | 76.11% |
| SMCI250117C01240000 | 2024-06-14 3:39PM EDT | 1,240.00 | 88.98 | 85.50 | 94.40 | -2.52 | -2.75% | 5 | 31 | 76.08% |
| SMCI250117C01250000 | 2024-06-14 9:31AM EDT | 1,250.00 | 89.00 | 84.10 | 92.50 | -7.70 | -7.96% | 1 | 139 | 76.10% |
| SMCI250117C01260000 | 2024-06-13 11:43AM EDT | 1,260.00 | 88.23 | 82.00 | 88.30 | 0.00 | - | 1 | 35 | 75.48% |
| SMCI250117C01270000 | 2024-06-13 12:16PM EDT | 1,270.00 | 94.00 | 80.00 | 88.30 | 0.00 | - | 1 | 33 | 75.74% |
| SMCI250117C01280000 | 2024-06-13 11:28AM EDT | 1,280.00 | 79.50 | 79.00 | 85.30 | 0.00 | - | 1 | 34 | 75.56% |
| SMCI250117C01290000 | 2024-06-13 11:36AM EDT | 1,290.00 | 82.10 | 77.00 | 85.30 | 0.00 | - | 7 | 51 | 75.80% |
| SMCI250117C01300000 | 2024-06-14 12:30PM EDT | 1,300.00 | 75.00 | 76.00 | 83.80 | -15.27 | -16.92% | 11 | 252 | 75.92% |
| SMCI250117C01310000 | 2024-06-14 10:36AM EDT | 1,310.00 | 80.63 | 75.30 | 81.00 | +0.53 | +0.66% | 1 | 48 | 75.81% |
| SMCI250117C01320000 | 2024-06-12 9:41AM EDT | 1,320.00 | 55.10 | 73.00 | 81.00 | 0.00 | - | 18 | 80 | 75.95% |
| SMCI250117C01340000 | 2024-06-14 2:46PM EDT | 1,340.00 | 74.00 | 74.80 | 79.20 | -1.90 | -2.50% | 1 | 60 | 77.19% |
| SMCI250117C01360000 | 2024-06-13 10:00AM EDT | 1,360.00 | 52.10 | 72.20 | 77.00 | 0.00 | - | 4 | 47 | 77.35% |
| SMCI250117C01380000 | 2024-06-13 3:01PM EDT | 1,380.00 | 77.00 | 69.60 | 74.00 | 0.00 | - | 6 | 13 | 77.29% |
| SMCI250117C01400000 | 2024-06-14 3:26PM EDT | 1,400.00 | 65.85 | 67.40 | 70.20 | -8.05 | -10.89% | 50 | 420 | 77.09% |
| SMCI250117C01420000 | 2024-06-04 12:59PM EDT | 1,420.00 | 42.63 | 64.90 | 69.20 | 0.00 | - | 1 | 16 | 77.42% |
| SMCI250117C01440000 | 2024-06-13 3:09PM EDT | 1,440.00 | 69.80 | 62.60 | 67.50 | 0.00 | - | 2 | 23 | 77.59% |
| SMCI250117C01460000 | 2024-06-13 12:59PM EDT | 1,460.00 | 65.94 | 60.50 | 64.50 | 0.00 | - | 1 | 5 | 77.46% |
| SMCI250117C01480000 | 2024-06-07 2:15PM EDT | 1,480.00 | 35.60 | 58.40 | 60.00 | 0.00 | - | 1 | 31 | 76.94% |
| SMCI250117C01500000 | 2024-06-14 3:54PM EDT | 1,500.00 | 56.10 | 56.40 | 60.00 | -6.01 | -9.68% | 10 | 863 | 77.47% |
| SMCI250117C01520000 | 2024-06-13 12:08PM EDT | 1,520.00 | 60.00 | 54.50 | 59.40 | 0.00 | - | 1 | 21 | 77.85% |
| SMCI250117C01540000 | 2024-06-13 12:38PM EDT | 1,540.00 | 55.60 | 48.60 | 56.70 | 0.00 | - | 6 | 84 | 76.69% |
| SMCI250117C01560000 | 2024-06-10 12:36PM EDT | 1,560.00 | 34.43 | 46.00 | 55.90 | 0.00 | - | 2 | 38 | 76.76% |
| SMCI250117C01580000 | 2024-06-11 10:12AM EDT | 1,580.00 | 29.69 | 44.20 | 54.00 | 0.00 | - | 1 | 44 | 76.73% |
| SMCI250117C01600000 | 2024-06-14 1:16PM EDT | 1,600.00 | 46.00 | 43.60 | 50.00 | -9.00 | -16.36% | 7 | 526 | 76.42% |
| SMCI250117C01610000 | 2024-06-14 9:30AM EDT | 1,610.00 | 46.80 | 43.00 | 50.20 | -6.20 | -11.70% | 1 | 3 | 76.76% |
| SMCI250117C01620000 | 2024-05-30 10:43AM EDT | 1,620.00 | 43.80 | 45.50 | 50.20 | 0.00 | - | 2 | 3 | 77.86% |
| SMCI250117C01630000 | 2024-05-22 12:30PM EDT | 1,630.00 | 58.30 | 40.20 | 50.00 | 0.00 | - | 1 | 6 | 76.82% |
| SMCI250117C01640000 | 2024-05-29 11:43AM EDT | 1,640.00 | 47.00 | 40.00 | 48.70 | 0.00 | - | 1 | 26 | 76.84% |
| SMCI250117C01650000 | 2024-05-16 3:04PM EDT | 1,650.00 | 62.99 | 39.20 | 48.60 | 0.00 | - | 2 | 5 | 77.02% |
| SMCI250117C01660000 | 2024-06-13 11:44AM EDT | 1,660.00 | 42.70 | 39.20 | 46.20 | 0.00 | - | 4 | 175 | 76.78% |
| SMCI250117C01670000 | 2024-06-05 3:31PM EDT | 1,670.00 | 32.30 | 38.00 | 46.20 | 0.00 | - | 1 | 7 | 76.86% |
| SMCI250117C01680000 | 2024-06-05 11:02AM EDT | 1,680.00 | 34.05 | 37.00 | 45.60 | 0.00 | - | 2 | 20 | 76.82% |
| SMCI250117C01690000 | 2024-05-13 1:23PM EDT | 1,690.00 | 28.80 | 22.90 | 24.90 | 0.00 | - | 2 | 9 | 66.35% |
| SMCI250117C01700000 | 2024-06-14 3:21PM EDT | 1,700.00 | 39.70 | 39.40 | 43.40 | +6.45 | +19.40% | 1 | 107 | 77.68% |
| SMCI250117C01720000 | 2024-06-05 9:41AM EDT | 1,720.00 | 28.70 | 34.10 | 43.40 | 0.00 | - | 4 | 7 | 76.95% |
| SMCI250117C01730000 | 2024-04-22 2:55PM EDT | 1,730.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01740000 | 2024-06-13 10:02AM EDT | 1,740.00 | 26.50 | 34.20 | 42.00 | 0.00 | - | 2 | 38 | 77.35% |
| SMCI250117C01750000 | 2024-05-31 2:49PM EDT | 1,750.00 | 26.55 | 33.60 | 41.40 | 0.00 | - | 2 | 33 | 77.37% |
| SMCI250117C01760000 | 2024-04-18 10:20AM EDT | 1,760.00 | 82.10 | 43.70 | 48.00 | 0.00 | - | - | 108 | 82.51% |
| SMCI250117C01770000 | 2024-05-15 11:41AM EDT | 1,770.00 | 43.00 | 31.60 | 39.80 | 0.00 | - | 1 | 101 | 77.05% |
| SMCI250117C01780000 | 2024-06-14 10:04AM EDT | 1,780.00 | 36.50 | 31.30 | 39.80 | +0.09 | +0.25% | 2 | 16 | 77.33% |
| SMCI250117C01790000 | 2024-04-04 3:44PM EDT | 1,790.00 | 92.29 | 27.80 | 29.30 | 0.00 | - | 2 | 1 | 73.22% |
| SMCI250117C01800000 | 2024-06-14 3:45PM EDT | 1,800.00 | 34.40 | 33.70 | 35.00 | -4.10 | -10.65% | 101 | 230 | 77.32% |
| SMCI250117C01810000 | 2024-06-13 2:58PM EDT | 1,810.00 | 37.99 | 33.30 | 35.00 | 0.00 | - | 1 | 12 | 77.55% |
| SMCI250117C01820000 | 2024-06-14 9:50AM EDT | 1,820.00 | 34.28 | 32.60 | 36.40 | -3.09 | -8.27% | 1 | 160 | 78.13% |
| SMCI250117C01830000 | 2024-06-13 3:57PM EDT | 1,830.00 | 35.60 | 29.50 | 35.60 | -0.70 | -1.93% | 2 | 299 | 77.25% |
| SMCI250117C01840000 | 2024-06-14 3:57PM EDT | 1,840.00 | 32.30 | 29.20 | 35.10 | -4.10 | -11.26% | 71 | 318 | 77.35% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117P00060000 | 2024-06-14 12:43PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 2,678 | 123.05% |
| SMCI250117P00065000 | 2024-06-07 10:22AM EDT | 65.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 483 | 116.99% |
| SMCI250117P00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 192 | 118.95% |
| SMCI250117P00075000 | 2024-05-29 10:10AM EDT | 75.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 3 | 130 | 116.89% |
| SMCI250117P00080000 | 2024-06-12 3:41PM EDT | 80.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 2 | 172 | 118.16% |
| SMCI250117P00085000 | 2024-04-15 9:48AM EDT | 85.00 | 0.49 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 112.99% |
| SMCI250117P00090000 | 2024-06-12 9:52AM EDT | 90.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 20 | 329 | 111.13% |
| SMCI250117P00095000 | 2024-06-14 3:45PM EDT | 95.00 | 0.50 | 0.10 | 0.70 | +0.12 | +31.58% | 10 | 343 | 111.87% |
| SMCI250117P00100000 | 2024-06-14 3:57PM EDT | 100.00 | 0.55 | 0.20 | 0.70 | +0.06 | +12.24% | 5 | 1,282 | 110.64% |
| SMCI250117P00105000 | 2024-06-05 10:36AM EDT | 105.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | 1 | 77 | 110.64% |
| SMCI250117P00110000 | 2024-06-12 12:52PM EDT | 110.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 2 | 247 | 109.81% |
| SMCI250117P00115000 | 2024-06-05 1:40PM EDT | 115.00 | 0.30 | 0.25 | 1.10 | 0.00 | - | 1 | 280 | 108.40% |
| SMCI250117P00120000 | 2024-06-10 12:36PM EDT | 120.00 | 0.65 | 0.30 | 1.10 | 0.00 | - | 1 | 294 | 106.49% |
| SMCI250117P00125000 | 2024-06-03 2:01PM EDT | 125.00 | 1.09 | 0.35 | 1.50 | 0.00 | - | 1 | 188 | 108.03% |
| SMCI250117P00130000 | 2024-06-14 10:25AM EDT | 130.00 | 0.88 | 0.50 | 1.50 | -0.01 | -1.12% | 3 | 77 | 106.89% |
| SMCI250117P00135000 | 2024-06-05 1:27PM EDT | 135.00 | 1.39 | 0.50 | 1.65 | 0.00 | - | 1 | 43 | 105.74% |
| SMCI250117P00140000 | 2024-06-14 11:06AM EDT | 140.00 | 0.98 | 0.50 | 1.65 | +0.15 | +18.07% | 2 | 199 | 103.64% |
| SMCI250117P00145000 | 2024-06-13 12:50PM EDT | 145.00 | 1.00 | 0.50 | 1.65 | 0.00 | - | 3 | 262 | 101.61% |
| SMCI250117P00150000 | 2024-06-13 3:41PM EDT | 150.00 | 1.25 | 0.50 | 1.65 | +0.30 | +31.58% | 1 | 171 | 99.66% |
| SMCI250117P00155000 | 2024-06-06 12:28PM EDT | 155.00 | 1.59 | 0.80 | 1.65 | 0.00 | - | 1 | 44 | 99.54% |
| SMCI250117P00160000 | 2024-05-24 10:24AM EDT | 160.00 | 1.47 | 0.60 | 2.25 | 0.00 | - | 1 | 159 | 99.78% |
| SMCI250117P00165000 | 2024-06-05 3:29PM EDT | 165.00 | 1.65 | 0.70 | 1.75 | 0.00 | - | 2 | 212 | 95.90% |
| SMCI250117P00170000 | 2024-06-14 10:16AM EDT | 170.00 | 1.60 | 0.70 | 1.80 | +0.15 | +10.34% | 3 | 327 | 94.41% |
| SMCI250117P00175000 | 2024-06-14 10:16AM EDT | 175.00 | 1.65 | 0.85 | 1.90 | -0.34 | -17.09% | 3 | 161 | 93.98% |
| SMCI250117P00180000 | 2024-05-31 2:27PM EDT | 180.00 | 2.00 | 0.85 | 1.80 | 0.00 | - | 2 | 90 | 91.85% |
| SMCI250117P00185000 | 2024-06-13 12:33PM EDT | 185.00 | 1.50 | 0.80 | 2.15 | 0.00 | - | 1 | 89 | 91.64% |
| SMCI250117P00190000 | 2024-04-19 2:33PM EDT | 190.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 59 | 170 | 25.00% |
| SMCI250117P00195000 | 2024-05-15 12:09PM EDT | 195.00 | 1.54 | 1.05 | 2.25 | 0.00 | - | 2 | 121 | 89.99% |
| SMCI250117P00200000 | 2024-06-14 1:08PM EDT | 200.00 | 2.10 | 1.85 | 2.35 | +0.15 | +7.69% | 13 | 1,429 | 91.75% |
| SMCI250117P00210000 | 2024-06-11 2:03PM EDT | 210.00 | 2.30 | 1.35 | 2.55 | +0.20 | +9.52% | 1 | 122 | 87.73% |
| SMCI250117P00220000 | 2024-05-30 9:55AM EDT | 220.00 | 3.60 | 1.50 | 2.80 | 0.00 | - | 3 | 180 | 86.19% |
| SMCI250117P00230000 | 2024-06-12 12:33PM EDT | 230.00 | 2.70 | 1.75 | 3.90 | 0.00 | - | 1 | 677 | 87.21% |
| SMCI250117P00240000 | 2024-06-13 12:42PM EDT | 240.00 | 2.82 | 2.85 | 3.40 | 0.00 | - | 2 | 550 | 85.93% |
| SMCI250117P00250000 | 2024-06-14 2:55PM EDT | 250.00 | 3.55 | 3.10 | 3.50 | +0.35 | +10.94% | 1 | 727 | 84.06% |
| SMCI250117P00260000 | 2024-06-07 1:33PM EDT | 260.00 | 4.50 | 3.40 | 4.00 | 0.00 | - | 1 | 211 | 83.15% |
| SMCI250117P00270000 | 2024-06-04 12:11PM EDT | 270.00 | 5.80 | 2.90 | 5.00 | 0.00 | - | 3 | 302 | 81.60% |
| SMCI250117P00280000 | 2024-06-07 2:15PM EDT | 280.00 | 5.40 | 4.20 | 5.00 | 0.00 | - | 18 | 107 | 81.42% |
| SMCI250117P00290000 | 2024-06-14 2:55PM EDT | 290.00 | 5.23 | 4.80 | 5.30 | -0.27 | -4.91% | 2 | 125 | 80.44% |
| SMCI250117P00300000 | 2024-06-14 3:08PM EDT | 300.00 | 5.80 | 5.30 | 5.80 | +0.80 | +16.00% | 16 | 670 | 79.54% |
| SMCI250117P00310000 | 2024-06-14 2:57PM EDT | 310.00 | 6.17 | 5.80 | 6.40 | +0.57 | +10.18% | 46 | 285 | 78.71% |
| SMCI250117P00320000 | 2024-06-13 12:09PM EDT | 320.00 | 5.92 | 6.30 | 6.90 | 0.00 | - | 20 | 157 | 77.69% |
| SMCI250117P00330000 | 2024-06-13 12:35PM EDT | 330.00 | 6.80 | 6.40 | 8.20 | 0.00 | - | 23 | 66 | 77.08% |
| SMCI250117P00340000 | 2024-05-31 1:32PM EDT | 340.00 | 11.00 | 7.90 | 8.30 | 0.00 | - | 2 | 147 | 76.60% |
| SMCI250117P00350000 | 2024-06-14 12:55PM EDT | 350.00 | 9.10 | 8.40 | 9.10 | +1.30 | +16.67% | 2 | 468 | 75.72% |
| SMCI250117P00360000 | 2024-06-14 3:20PM EDT | 360.00 | 9.87 | 9.10 | 9.90 | +1.17 | +13.45% | 5 | 188 | 74.98% |
| SMCI250117P00370000 | 2024-05-23 1:51PM EDT | 370.00 | 11.10 | 10.00 | 11.00 | 0.00 | - | 1 | 77 | 74.61% |
| SMCI250117P00380000 | 2024-06-14 2:41PM EDT | 380.00 | 11.82 | 11.10 | 11.90 | -0.78 | -6.19% | 3 | 82 | 74.14% |
| SMCI250117P00390000 | 2024-06-14 2:57PM EDT | 390.00 | 12.91 | 12.20 | 12.90 | +1.87 | +16.94% | 5 | 175 | 73.65% |
| SMCI250117P00400000 | 2024-06-14 12:43PM EDT | 400.00 | 14.20 | 13.60 | 14.00 | +2.20 | +18.33% | 70 | 1,794 | 73.37% |
| SMCI250117P00410000 | 2024-06-06 11:47AM EDT | 410.00 | 18.00 | 14.10 | 15.40 | 0.00 | - | 1 | 63 | 72.60% |
| SMCI250117P00420000 | 2024-06-14 2:41PM EDT | 420.00 | 16.20 | 14.80 | 16.50 | +0.40 | +2.53% | 20 | 163 | 71.72% |
| SMCI250117P00430000 | 2024-06-14 11:16AM EDT | 430.00 | 17.60 | 16.30 | 18.60 | +2.25 | +14.66% | 1 | 47 | 71.88% |
| SMCI250117P00440000 | 2024-06-12 10:51AM EDT | 440.00 | 20.30 | 18.70 | 19.50 | 0.00 | - | 1 | 60 | 71.73% |
| SMCI250117P00450000 | 2024-06-13 2:49PM EDT | 450.00 | 17.78 | 20.20 | 21.00 | 0.00 | - | 4 | 718 | 71.33% |
| SMCI250117P00460000 | 2024-06-14 1:18PM EDT | 460.00 | 22.50 | 21.70 | 22.70 | -0.40 | -1.75% | 6 | 381 | 70.96% |
| SMCI250117P00470000 | 2024-06-14 11:55AM EDT | 470.00 | 25.10 | 23.50 | 24.50 | +4.38 | +21.14% | 1 | 681 | 70.71% |
| SMCI250117P00480000 | 2024-06-14 1:18PM EDT | 480.00 | 26.20 | 25.30 | 26.40 | +4.00 | +18.02% | 5 | 280 | 70.43% |
| SMCI250117P00490000 | 2024-06-13 2:09PM EDT | 490.00 | 23.97 | 27.30 | 28.40 | 0.00 | - | 6 | 142 | 70.21% |
| SMCI250117P00500000 | 2024-06-14 2:57PM EDT | 500.00 | 30.40 | 29.50 | 30.50 | +3.40 | +12.59% | 14 | 1,463 | 70.03% |
| SMCI250117P00510000 | 2024-06-13 3:18PM EDT | 510.00 | 29.35 | 30.80 | 32.70 | 0.00 | - | 2 | 72 | 69.46% |
| SMCI250117P00520000 | 2024-06-13 1:33PM EDT | 520.00 | 30.80 | 32.50 | 35.10 | 0.00 | - | 1 | 117 | 69.07% |
| SMCI250117P00530000 | 2024-06-14 11:58AM EDT | 530.00 | 38.65 | 36.20 | 39.20 | +4.75 | +14.01% | 1 | 110 | 70.00% |
| SMCI250117P00540000 | 2024-06-13 12:19PM EDT | 540.00 | 36.20 | 37.20 | 40.10 | 0.00 | - | 3 | 143 | 68.67% |
| SMCI250117P00550000 | 2024-06-14 9:35AM EDT | 550.00 | 39.30 | 39.90 | 44.40 | +1.65 | +4.38% | 1 | 400 | 69.11% |
| SMCI250117P00560000 | 2024-06-14 1:50PM EDT | 560.00 | 46.03 | 42.60 | 45.60 | +5.33 | +13.10% | 41 | 184 | 68.41% |
| SMCI250117P00570000 | 2024-06-13 2:59PM EDT | 570.00 | 42.59 | 47.20 | 48.60 | 0.00 | - | 2 | 89 | 68.88% |
| SMCI250117P00580000 | 2024-06-14 1:51PM EDT | 580.00 | 52.01 | 48.30 | 51.60 | +3.31 | +6.80% | 1 | 231 | 68.15% |
| SMCI250117P00590000 | 2024-06-14 12:29PM EDT | 590.00 | 55.92 | 53.40 | 56.50 | +5.52 | +10.95% | 12 | 323 | 69.17% |
| SMCI250117P00600000 | 2024-06-14 3:50PM EDT | 600.00 | 57.30 | 56.00 | 59.00 | +5.60 | +10.83% | 122 | 924 | 68.63% |
| SMCI250117P00610000 | 2024-06-14 10:13AM EDT | 610.00 | 59.00 | 57.80 | 63.30 | +5.50 | +10.28% | 1 | 90 | 68.33% |
| SMCI250117P00620000 | 2024-06-13 11:58AM EDT | 620.00 | 65.94 | 61.50 | 66.70 | +7.12 | +12.10% | 1 | 110 | 68.27% |
| SMCI250117P00630000 | 2024-06-12 3:23PM EDT | 630.00 | 76.30 | 65.00 | 70.30 | 0.00 | - | 2 | 125 | 68.14% |
| SMCI250117P00640000 | 2024-06-13 3:38PM EDT | 640.00 | 64.50 | 68.60 | 71.90 | 0.00 | - | 32 | 136 | 67.46% |
| SMCI250117P00650000 | 2024-06-14 11:18AM EDT | 650.00 | 75.80 | 72.40 | 75.90 | +7.20 | +10.50% | 17 | 324 | 67.43% |
| SMCI250117P00660000 | 2024-06-14 2:13PM EDT | 660.00 | 79.90 | 76.20 | 79.90 | +9.05 | +12.77% | 2 | 101 | 67.33% |
| SMCI250117P00670000 | 2024-06-13 11:46AM EDT | 670.00 | 79.29 | 78.60 | 84.90 | 0.00 | - | 1 | 72 | 67.08% |
| SMCI250117P00680000 | 2024-06-14 3:19PM EDT | 680.00 | 87.80 | 84.40 | 90.10 | +9.80 | +12.56% | 3 | 140 | 67.67% |
| SMCI250117P00690000 | 2024-06-13 3:02PM EDT | 690.00 | 82.20 | 88.60 | 94.50 | 0.00 | - | 1 | 292 | 67.60% |
| SMCI250117P00700000 | 2024-06-14 2:59PM EDT | 700.00 | 97.00 | 92.90 | 98.70 | +10.50 | +12.14% | 22 | 1,223 | 67.47% |
| SMCI250117P00710000 | 2024-06-04 1:47PM EDT | 710.00 | 125.50 | 97.10 | 101.10 | 0.00 | - | 3 | 247 | 66.85% |
| SMCI250117P00720000 | 2024-06-13 3:56PM EDT | 720.00 | 100.81 | 101.80 | 107.90 | +4.81 | +5.01% | 1 | 331 | 67.31% |
| SMCI250117P00730000 | 2024-06-14 10:30AM EDT | 730.00 | 105.30 | 106.60 | 112.60 | +5.39 | +5.39% | 33 | 118 | 67.26% |
| SMCI250117P00740000 | 2024-06-13 3:08PM EDT | 740.00 | 104.30 | 111.20 | 117.40 | 0.00 | - | 2 | 259 | 67.15% |
| SMCI250117P00750000 | 2024-06-14 2:24PM EDT | 750.00 | 120.70 | 116.20 | 122.30 | +11.25 | +10.28% | 7 | 371 | 67.10% |
| SMCI250117P00760000 | 2024-06-14 3:45PM EDT | 760.00 | 125.15 | 121.00 | 127.40 | +9.20 | +7.93% | 1 | 228 | 67.01% |
| SMCI250117P00770000 | 2024-06-13 1:03PM EDT | 770.00 | 120.71 | 125.10 | 133.70 | 0.00 | - | 2 | 78 | 66.98% |
| SMCI250117P00780000 | 2024-06-14 3:08PM EDT | 780.00 | 137.00 | 131.20 | 137.80 | +9.30 | +7.28% | 10 | 117 | 66.87% |
| SMCI250117P00790000 | 2024-06-14 11:58AM EDT | 790.00 | 144.90 | 136.50 | 143.10 | +12.60 | +9.52% | 21 | 143 | 66.80% |
| SMCI250117P00800000 | 2024-06-14 3:36PM EDT | 800.00 | 145.40 | 142.00 | 148.50 | +13.39 | +10.14% | 27 | 701 | 66.76% |
| SMCI250117P00810000 | 2024-06-14 9:52AM EDT | 810.00 | 142.90 | 146.70 | 152.70 | +4.49 | +3.24% | 10 | 76 | 66.27% |
| SMCI250117P00820000 | 2024-06-13 2:19PM EDT | 820.00 | 144.00 | 149.20 | 158.00 | 0.00 | - | 7 | 65 | 65.53% |
| SMCI250117P00830000 | 2024-06-14 1:17PM EDT | 830.00 | 163.20 | 159.40 | 164.10 | -32.55 | -16.63% | 1 | 67 | 66.47% |
| SMCI250117P00840000 | 2024-06-14 2:38PM EDT | 840.00 | 169.30 | 164.00 | 171.20 | +15.30 | +9.94% | 3 | 128 | 66.44% |
| SMCI250117P00850000 | 2024-06-14 3:20PM EDT | 850.00 | 174.50 | 169.90 | 177.10 | +11.50 | +7.06% | 103 | 186 | 66.40% |
| SMCI250117P00860000 | 2024-06-14 11:16AM EDT | 860.00 | 179.15 | 175.70 | 183.00 | +13.83 | +8.37% | 40 | 161 | 66.30% |
| SMCI250117P00870000 | 2024-06-12 1:23PM EDT | 870.00 | 203.46 | 179.10 | 187.30 | 0.00 | - | 1 | 50 | 65.38% |
| SMCI250117P00880000 | 2024-06-13 2:26PM EDT | 880.00 | 176.95 | 185.30 | 193.50 | 0.00 | - | 3 | 57 | 65.36% |
| SMCI250117P00890000 | 2024-06-12 11:25AM EDT | 890.00 | 214.90 | 195.80 | 199.20 | 0.00 | - | 3 | 133 | 66.04% |
| SMCI250117P00900000 | 2024-06-13 1:52PM EDT | 900.00 | 188.20 | 202.70 | 205.30 | 0.00 | - | 18 | 541 | 66.06% |
| SMCI250117P00910000 | 2024-05-24 11:42AM EDT | 910.00 | 200.30 | 206.10 | 213.90 | 0.00 | - | 5 | 47 | 65.86% |
| SMCI250117P00920000 | 2024-05-31 11:45AM EDT | 920.00 | 255.52 | 214.30 | 218.70 | 0.00 | - | 1 | 21 | 65.83% |
| SMCI250117P00930000 | 2024-05-21 3:38PM EDT | 930.00 | 228.03 | 218.60 | 227.20 | +28.58 | +14.33% | 1 | 32 | 65.72% |
| SMCI250117P00940000 | 2024-06-14 9:51AM EDT | 940.00 | 223.47 | 227.90 | 233.80 | +10.96 | +5.16% | 10 | 55 | 66.18% |
| SMCI250117P00950000 | 2024-06-13 10:33AM EDT | 950.00 | 239.63 | 234.40 | 238.00 | 0.00 | - | 10 | 154 | 65.61% |
| SMCI250117P00960000 | 2024-06-14 9:49AM EDT | 960.00 | 238.92 | 241.10 | 244.80 | +7.52 | +3.25% | 10 | 31 | 65.56% |
| SMCI250117P00970000 | 2024-05-31 3:21PM EDT | 970.00 | 288.75 | 247.50 | 254.50 | 0.00 | - | 3 | 18 | 65.97% |
| SMCI250117P00980000 | 2024-05-15 12:49PM EDT | 980.00 | 225.20 | 252.30 | 261.40 | 0.00 | - | 6 | 25 | 65.51% |
| SMCI250117P00990000 | 2024-06-14 10:19AM EDT | 990.00 | 255.18 | 261.80 | 265.40 | +4.12 | +1.64% | 5 | 16 | 65.37% |
| SMCI250117P01000000 | 2024-06-14 11:46AM EDT | 1,000.00 | 274.75 | 268.80 | 272.20 | +22.35 | +8.85% | 1 | 172 | 65.26% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 1,010.00 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 86.24% |
| SMCI250117P01020000 | 2024-05-10 1:43PM EDT | 1,020.00 | 306.60 | 317.20 | 324.60 | 0.00 | - | 4 | 27 | 79.13% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 1,030.00 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 78.63% |
| SMCI250117P01040000 | 2024-06-13 3:16PM EDT | 1,040.00 | 290.18 | 294.20 | 303.90 | +4.13 | +1.44% | 5 | 11 | 64.94% |
| SMCI250117P01050000 | 2024-05-24 2:52PM EDT | 1,050.00 | 286.90 | 301.80 | 309.30 | 0.00 | - | 1 | 14 | 64.54% |
| SMCI250117P01060000 | 2024-05-21 11:59AM EDT | 1,060.00 | 275.58 | 309.70 | 316.80 | 0.00 | - | 1 | 11 | 64.60% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 1,070.00 | 352.32 | 340.30 | 355.80 | 0.00 | - | 1 | 11 | 75.24% |
| SMCI250117P01080000 | 2024-05-08 1:58PM EDT | 1,080.00 | 338.34 | 364.50 | 373.00 | 0.00 | - | 1 | 9 | 80.33% |
| SMCI250117P01090000 | 2024-06-03 10:34AM EDT | 1,090.00 | 384.01 | 331.10 | 341.40 | 0.00 | - | 1 | 24 | 64.58% |
| SMCI250117P01100000 | 2024-06-07 12:59PM EDT | 1,100.00 | 376.28 | 341.30 | 346.60 | 0.00 | - | 1 | 380 | 64.54% |
| SMCI250117P01110000 | 2024-04-22 11:42AM EDT | 1,110.00 | 466.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250117P01120000 | 2024-05-24 2:52PM EDT | 1,120.00 | 337.10 | 356.40 | 363.30 | 0.00 | - | 1 | 34 | 64.60% |
| SMCI250117P01130000 | 2024-06-14 12:29PM EDT | 1,130.00 | 375.02 | 360.40 | 374.40 | +18.12 | +5.08% | 10 | 9 | 64.43% |
| SMCI250117P01140000 | 2024-05-16 9:30AM EDT | 1,140.00 | 330.50 | 371.10 | 379.80 | 0.00 | - | 10 | 33 | 64.45% |
| SMCI250117P01150000 | 2024-06-10 10:48AM EDT | 1,150.00 | 405.00 | 380.20 | 388.40 | 0.00 | - | 1 | 16 | 64.78% |
| SMCI250117P01160000 | 2024-05-16 9:30AM EDT | 1,160.00 | 344.70 | 383.50 | 393.50 | 0.00 | - | 20 | 14 | 63.15% |
| SMCI250117P01170000 | 2024-04-19 1:56PM EDT | 1,170.00 | 482.29 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SMCI250117P01180000 | 2024-06-05 11:59AM EDT | 1,180.00 | 430.00 | 400.30 | 409.70 | 0.00 | - | 1 | 34 | 63.20% |
| SMCI250117P01190000 | 2024-05-31 11:45AM EDT | 1,190.00 | 462.80 | 411.80 | 417.60 | 0.00 | - | 1 | 16 | 63.81% |
| SMCI250117P01200000 | 2024-06-14 3:54PM EDT | 1,200.00 | 424.26 | 414.40 | 425.30 | -50.21 | -10.58% | 1 | 79 | 62.45% |
| SMCI250117P01210000 | 2024-05-15 3:49PM EDT | 1,210.00 | 364.30 | 424.60 | 438.70 | 0.00 | - | 1 | 34 | 63.95% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 1,220.00 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 85.98% |
| SMCI250117P01230000 | 2024-03-26 1:45PM EDT | 1,230.00 | 372.70 | 498.70 | 508.10 | 0.00 | - | 2 | 6 | 86.67% |
| SMCI250117P01240000 | 2024-06-12 10:46AM EDT | 1,240.00 | 481.42 | 451.20 | 461.20 | 0.00 | - | 12 | 4 | 63.64% |
| SMCI250117P01250000 | 2024-04-19 12:36PM EDT | 1,250.00 | 543.45 | 430.40 | 442.50 | 0.00 | - | 1 | 17 | 53.04% |
| SMCI250117P01260000 | 2024-05-31 11:48AM EDT | 1,260.00 | 526.39 | 466.70 | 476.30 | 0.00 | - | 2 | 13 | 62.84% |
| SMCI250117P01270000 | 2024-05-24 2:52PM EDT | 1,270.00 | 453.50 | 473.80 | 486.20 | 0.00 | - | 9 | 10 | 62.80% |
| SMCI250117P01280000 | 2024-03-12 12:57PM EDT | 1,280.00 | 394.30 | 439.10 | 452.60 | 0.00 | - | 1 | 3 | 43.16% |
| SMCI250117P01290000 | 2024-05-20 2:33PM EDT | 1,290.00 | 459.80 | 492.10 | 500.50 | 0.00 | - | 1 | 6 | 62.33% |
| SMCI250117P01300000 | 2024-06-13 2:27PM EDT | 1,300.00 | 481.00 | 500.90 | 512.50 | 0.00 | - | 1 | 12 | 63.14% |
| SMCI250117P01310000 | 2024-05-30 11:16AM EDT | 1,310.00 | 535.30 | 509.20 | 521.20 | 0.00 | - | 2 | 26 | 63.03% |
| SMCI250117P01320000 | 2024-05-01 9:45AM EDT | 1,320.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 1,340.00 | 504.00 | 501.40 | 514.60 | 0.00 | - | 4 | 11 | 47.71% |
| SMCI250117P01360000 | 2024-05-24 3:02PM EDT | 1,360.00 | 528.70 | 553.50 | 563.80 | 0.00 | - | 2 | 12 | 62.69% |
| SMCI250117P01380000 | 2024-05-20 2:44PM EDT | 1,380.00 | 531.30 | 570.00 | 581.80 | 0.00 | - | 6 | 9 | 62.37% |
| SMCI250117P01400000 | 2024-05-24 9:42AM EDT | 1,400.00 | 580.00 | 587.20 | 599.30 | 0.00 | - | 1 | 26 | 62.03% |
| SMCI250117P01420000 | 2024-03-25 11:12AM EDT | 1,420.00 | 515.50 | 680.90 | 691.60 | 0.00 | - | 1 | 1 | 96.14% |
| SMCI250117P01440000 | 2024-05-20 12:11PM EDT | 1,440.00 | 595.40 | 621.90 | 636.30 | 0.00 | - | 2 | 18 | 61.77% |
| SMCI250117P01460000 | 2024-05-31 11:25AM EDT | 1,460.00 | 705.38 | 640.20 | 654.40 | 0.00 | - | 1 | 20 | 61.70% |
| SMCI250117P01480000 | 2024-04-23 9:51AM EDT | 1,480.00 | 751.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI250117P01500000 | 2024-05-13 3:00PM EDT | 1,500.00 | 728.01 | 730.70 | 737.70 | 0.00 | - | 1 | 94 | 86.96% |
| SMCI250117P01520000 | 2024-02-20 12:09PM EDT | 1,520.00 | 836.20 | 638.10 | 654.10 | 0.00 | - | - | 3 | 0.00% |
| SMCI250117P01540000 | 2024-04-22 9:30AM EDT | 1,540.00 | 833.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117P01560000 | 2024-05-29 1:19PM EDT | 1,560.00 | 739.79 | 731.00 | 745.50 | 0.00 | - | 1 | 15 | 60.45% |
| SMCI250117P01580000 | 2024-04-05 2:00PM EDT | 1,580.00 | 704.10 | 802.50 | 812.70 | 0.00 | - | 6 | 35 | 87.94% |
| SMCI250117P01600000 | 2024-06-12 2:59PM EDT | 1,600.00 | 828.61 | 769.30 | 781.90 | 0.00 | - | 1 | 76 | 60.18% |
| SMCI250117P01610000 | 2024-03-28 1:51PM EDT | 1,610.00 | 685.80 | 780.20 | 789.90 | 0.00 | - | 2 | 2 | 60.17% |
| SMCI250117P01620000 | 2024-03-06 10:30AM EDT | 1,620.00 | 656.40 | 716.60 | 728.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01640000 | 2024-03-12 12:57PM EDT | 1,640.00 | 659.30 | 739.20 | 753.50 | 0.00 | - | - | 2 | 0.00% |
| SMCI250117P01650000 | 2024-03-06 10:30AM EDT | 1,650.00 | 679.90 | 740.40 | 754.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01670000 | 2024-06-13 11:56AM EDT | 1,670.00 | 826.10 | 834.70 | 844.70 | 0.00 | - | 1 | 0 | 58.03% |
| SMCI250117P01680000 | 2024-04-17 10:01AM EDT | 1,680.00 | 744.40 | 802.90 | 817.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI250117P01690000 | 2024-04-03 11:19AM EDT | 1,690.00 | 759.80 | 906.40 | 919.90 | 0.00 | - | 4 | 5 | 90.80% |
| SMCI250117P01700000 | 2024-05-01 10:08AM EDT | 1,700.00 | 976.65 | 912.90 | 928.40 | 0.00 | - | 4 | 8 | 90.03% |
| SMCI250117P01710000 | 2024-04-05 2:00PM EDT | 1,710.00 | 818.00 | 924.20 | 938.00 | 0.00 | - | 4 | 4 | 90.67% |
| SMCI250117P01720000 | 2024-03-08 4:42PM EDT | 1,720.00 | 730.00 | 812.20 | 827.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01740000 | 2024-03-28 1:51PM EDT | 1,740.00 | 796.40 | 899.10 | 909.40 | 0.00 | - | 16 | 9 | 54.83% |
| SMCI250117P01750000 | 2024-04-08 11:03AM EDT | 1,750.00 | 861.19 | 922.50 | 935.30 | 0.00 | - | 4 | 9 | 68.30% |
| SMCI250117P01760000 | 2024-03-19 9:35AM EDT | 1,760.00 | 905.80 | 859.30 | 872.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01770000 | 2024-05-31 9:56AM EDT | 1,770.00 | 977.60 | 930.40 | 942.00 | 0.00 | - | 1 | 0 | 58.01% |
| SMCI250117P01780000 | 2024-03-12 12:57PM EDT | 1,780.00 | 772.20 | 865.20 | 877.00 | 0.00 | - | - | 2 | 0.00% |
| SMCI250117P01800000 | 2024-04-11 1:22PM EDT | 1,800.00 | 887.50 | 994.00 | 1,008.10 | 0.00 | - | 5 | 8 | 83.94% |
| SMCI250117P01810000 | 2024-04-08 11:36AM EDT | 1,810.00 | 920.52 | 980.60 | 993.80 | 0.00 | - | 1 | 0 | 69.14% |
| SMCI250117P01820000 | 2024-06-13 10:05AM EDT | 1,820.00 | 1,012.83 | 977.90 | 988.70 | 0.00 | - | 1 | 1 | 56.15% |
| SMCI250117P01830000 | 2024-06-13 10:05AM EDT | 1,830.00 | 997.00 | 986.80 | 996.60 | -24.59 | -2.41% | 1 | 1 | 54.22% |
| SMCI250117P01840000 | 2024-06-13 12:01PM EDT | 1,840.00 | 984.42 | 996.50 | 1,009.20 | 0.00 | - | 11 | 11 | 56.15% |
