La bourse ferme dans 4 h 18 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
906,56 +16,20 (+1,82 %)
Avant Bourse : 07:11AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI250117C000600002024-06-17 10:26AM EDT60.00777.500.000.000.00-2260.00%
SMCI250117C000650002024-03-26 9:44AM EDT65.001,021.60688.00703.700.00-150.00%
SMCI250117C000700002024-05-31 11:44AM EDT70.00706.680.000.000.00-1360.00%
SMCI250117C000750002024-03-08 12:09PM EDT75.001,096.00870.00885.400.00-810508.86%
SMCI250117C000800002024-03-06 2:33PM EDT80.001,072.00864.50880.700.00-23470.72%
SMCI250117C000850002024-03-11 9:54AM EDT85.00964.00816.20831.800.00-11248.07%
SMCI250117C000900002024-03-06 11:06AM EDT90.001,010.00886.80902.000.00-240.00%
SMCI250117C000950002024-03-06 11:07AM EDT95.001,004.00884.40899.200.00-1100.00%
SMCI250117C001000002024-06-18 3:47PM EDT100.00825.210.000.000.00-140.00%
SMCI250117C001050002024-01-19 11:26AM EDT105.00301.00701.00711.000.00-210.00%
SMCI250117C001100002024-03-07 10:39AM EDT110.001,040.00836.10852.400.00-131360.91%
SMCI250117C001150002023-08-11 9:45AM EDT115.00168.55182.60185.300.00-1130.00%
SMCI250117C001200002024-03-06 11:06AM EDT120.00986.00859.30873.400.00-16464.43%
SMCI250117C001250002024-03-14 9:51AM EDT125.001,012.00773.70790.200.00-130194.76%
SMCI250117C001300002024-03-06 11:04AM EDT130.00988.00849.50864.200.00-111425.89%
SMCI250117C001350002024-03-19 9:30AM EDT135.00764.400.000.000.00-150.00%
SMCI250117C001400002024-06-25 1:31PM EDT140.00714.130.000.000.00-1240.00%
SMCI250117C001450002023-08-09 3:45PM EDT145.00153.36160.00164.000.00-110.00%
SMCI250117C001500002024-06-25 1:32PM EDT150.00704.580.000.000.00-1390.00%
SMCI250117C001550002024-04-03 12:55PM EDT155.00867.33629.00643.100.00-1150.00%
SMCI250117C001600002024-06-17 9:30AM EDT160.00703.690.000.000.00-9270.00%
SMCI250117C001650002024-03-07 10:45AM EDT165.00960.00786.00801.500.00-14277.20%
SMCI250117C001700002024-06-10 12:51PM EDT170.00625.350.000.000.00-2110.00%
SMCI250117C001750002024-04-12 11:59AM EDT175.00746.30626.40640.800.00-270.00%
SMCI250117C001800002024-03-07 10:45AM EDT180.00946.00772.00787.000.00-313261.58%
SMCI250117C001850002024-06-20 9:47AM EDT185.00832.600.000.000.00-190.00%
SMCI250117C001900002024-02-23 10:37AM EDT190.00802.00788.00803.500.00-19299.75%
SMCI250117C001950002024-06-10 12:51PM EDT195.00601.780.000.000.00-280.00%
SMCI250117C002000002024-06-18 11:25AM EDT200.00723.750.000.000.00-11790.00%
SMCI250117C002100002024-04-16 3:38PM EDT210.00766.53683.70697.400.00-137125.95%
SMCI250117C002200002024-04-19 2:12PM EDT220.00540.080.000.000.00-2470.00%
SMCI250117C002300002024-04-19 2:12PM EDT230.00531.230.000.000.00-21480.00%
SMCI250117C002400002024-06-27 10:38AM EDT240.00622.870.000.000.00-3320.00%
SMCI250117C002500002024-06-18 11:25AM EDT250.00676.950.000.000.00-1480.00%
SMCI250117C002600002024-05-24 2:12PM EDT260.00649.62655.60661.500.00-1068141.75%
SMCI250117C002700002024-04-10 1:04PM EDT270.00655.00538.50553.100.00-21370.00%
SMCI250117C002800002024-06-17 9:30AM EDT280.00592.170.000.000.00-1340.00%
SMCI250117C002900002024-06-04 10:45AM EDT290.00497.400.000.000.00-12050.00%
SMCI250117C003000002024-06-21 9:53AM EDT300.00587.700.000.000.00-12080.00%
SMCI250117C003100002024-05-02 10:37AM EDT310.00437.50488.00504.100.00-1760.00%
SMCI250117C003200002024-06-27 10:38AM EDT320.00548.740.000.000.00-3930.00%
SMCI250117C003300002024-06-26 1:30PM EDT330.00507.770.000.000.00-1250.00%
SMCI250117C003400002024-04-09 11:33AM EDT340.00573.05478.70490.700.00-10470.00%
SMCI250117C003500002024-06-04 3:55PM EDT350.00450.000.000.000.00-2620.00%
SMCI250117C003600002024-06-20 9:51AM EDT360.00662.920.000.000.00-11080.00%
SMCI250117C003700002024-06-11 9:39AM EDT370.00431.400.000.000.00-1520.00%
SMCI250117C003800002024-06-12 3:35PM EDT380.00414.850.000.000.00-1210.00%
SMCI250117C003900002024-06-05 10:44AM EDT390.00446.000.000.000.00-1470.00%
SMCI250117C004000002024-06-26 2:41PM EDT400.00442.800.000.000.00-5920.00%
SMCI250117C004100002024-06-18 9:36AM EDT410.00525.920.000.000.00-1270.00%
SMCI250117C004200002024-06-21 10:35AM EDT420.00493.550.000.000.00-10490.00%
SMCI250117C004300002024-05-15 10:49AM EDT430.00474.00440.10454.300.00-2500.00%
SMCI250117C004400002024-06-18 11:16AM EDT440.00496.500.000.000.00-1400.00%
SMCI250117C004500002024-06-24 10:28AM EDT450.00433.000.000.000.00-11780.00%
SMCI250117C004600002024-06-10 11:00AM EDT460.00380.720.000.000.00-1620.00%
SMCI250117C004700002024-06-12 10:31AM EDT470.00370.000.000.000.00-2540.00%
SMCI250117C004800002024-06-18 10:58AM EDT480.00477.830.000.000.00-1440.00%
SMCI250117C004900002024-06-24 9:30AM EDT490.00433.380.000.000.00-10670.00%
SMCI250117C005000002024-06-26 9:31AM EDT500.00385.680.000.000.00-103260.00%
SMCI250117C005100002024-04-26 10:24AM EDT510.00400.00418.90429.900.00-111685.39%
SMCI250117C005200002024-06-25 12:50PM EDT520.00379.700.000.000.00-21500.00%
SMCI250117C005300002024-06-10 3:55PM EDT530.00318.030.000.000.00-1180.00%
SMCI250117C005400002024-06-20 9:36AM EDT540.00485.880.000.000.00-2380.00%
SMCI250117C005500002024-06-20 9:59AM EDT550.00504.240.000.000.00-1470.00%
SMCI250117C005600002024-03-08 10:37AM EDT560.00708.00455.70470.900.00-123130.19%
SMCI250117C005700002024-04-18 9:35AM EDT570.00452.00380.20389.500.00-11086.14%
SMCI250117C005800002024-06-20 9:30AM EDT580.00440.950.000.000.00-2320.00%
SMCI250117C005900002024-05-20 2:09PM EDT590.00377.92393.90400.500.00-120100.80%
SMCI250117C006000002024-06-26 10:15AM EDT600.00317.000.000.000.00-14080.00%
SMCI250117C006100002024-06-18 10:14AM EDT610.00389.610.000.000.00-1550.00%
SMCI250117C006200002024-06-18 10:14AM EDT620.00383.100.000.000.00-1240.00%
SMCI250117C006300002024-06-13 2:03PM EDT630.00333.550.000.000.00-13290.00%
SMCI250117C006400002024-06-20 11:42AM EDT640.00416.050.000.000.00-21090.00%
SMCI250117C006500002024-06-20 11:28AM EDT650.00421.200.000.000.00-1970.00%
SMCI250117C006600002024-06-26 2:52PM EDT660.00262.000.000.000.00-11020.00%
SMCI250117C006700002024-06-18 10:43AM EDT670.00354.800.000.000.00-22840.00%
SMCI250117C006800002024-06-18 2:30PM EDT680.00341.900.000.000.00-5490.00%
SMCI250117C006900002024-06-27 3:41PM EDT690.00295.500.000.000.00-1200.00%
SMCI250117C007000002024-06-27 3:38PM EDT700.00288.200.000.000.00-23170.00%
SMCI250117C007100002024-06-13 10:36AM EDT710.00240.030.000.000.00-1130.00%
SMCI250117C007200002024-06-21 12:44PM EDT720.00305.050.000.000.00-2850.00%
SMCI250117C007300002024-06-18 3:06PM EDT730.00312.850.000.000.00-4590.00%
SMCI250117C007400002024-06-20 11:20AM EDT740.00363.550.000.000.00-4910.00%
SMCI250117C007500002024-06-27 3:48PM EDT750.00260.100.000.000.00-11460.00%
SMCI250117C007600002024-06-21 1:41PM EDT760.00272.900.000.000.00-2920.00%
SMCI250117C007700002024-06-27 3:48PM EDT770.00249.850.000.000.00-22100.00%
SMCI250117C007800002024-06-26 12:15PM EDT780.00203.600.000.000.00-43300.00%
SMCI250117C007900002024-06-26 11:41AM EDT790.00196.770.000.000.00-1760.00%
SMCI250117C008000002024-06-27 3:29PM EDT800.00237.000.000.000.00-494080.00%
SMCI250117C008100002024-06-27 1:00PM EDT810.00225.000.000.000.00-1310.00%
SMCI250117C008200002024-06-27 1:08PM EDT820.00224.500.000.000.00-7480.00%
SMCI250117C008300002024-06-27 3:44PM EDT830.00222.420.000.000.00-4690.00%
SMCI250117C008400002024-06-27 3:56PM EDT840.00221.260.000.000.00-241140.00%
SMCI250117C008500002024-06-27 2:46PM EDT850.00213.340.000.000.00-112600.00%
SMCI250117C008600002024-06-27 11:28AM EDT860.00198.330.000.000.00-13580.00%
SMCI250117C008700002024-06-27 2:18PM EDT870.00210.000.000.000.00-141100.00%
SMCI250117C008800002024-06-27 3:16PM EDT880.00202.850.000.000.00-71820.00%
SMCI250117C008900002024-06-25 12:24PM EDT890.00179.500.000.000.00-5340.00%
SMCI250117C009000002024-06-27 2:18PM EDT900.00197.800.000.000.00-425110.39%
SMCI250117C009100002024-06-26 2:41PM EDT910.00150.000.000.000.00-1760.78%
SMCI250117C009200002024-06-26 3:46PM EDT920.00153.800.000.000.00-9600.78%
SMCI250117C009300002024-06-26 1:19PM EDT930.00146.900.000.000.00-41021.56%
SMCI250117C009400002024-06-26 3:46PM EDT940.00147.400.000.000.00-9261.56%
SMCI250117C009500002024-06-27 3:58PM EDT950.00176.160.000.000.00-192021.56%
SMCI250117C009600002024-06-26 1:31PM EDT960.00138.100.000.000.00-4241.56%
SMCI250117C009700002024-06-27 3:48PM EDT970.00168.700.000.000.00-5613.13%
SMCI250117C009800002024-06-27 3:38PM EDT980.00164.200.000.000.00-11453.13%
SMCI250117C009900002024-06-25 10:25AM EDT990.00142.000.000.000.00-12523.13%
SMCI250117C010000002024-06-27 3:59PM EDT1,000.00160.000.000.000.00-615853.13%
SMCI250117C010100002024-06-27 3:48PM EDT1,010.00155.700.000.000.00-2923.13%
SMCI250117C010200002024-06-27 3:47PM EDT1,020.00153.200.000.000.00-6753.13%
SMCI250117C010300002024-06-26 3:43PM EDT1,030.00121.800.000.000.00-1233.13%
SMCI250117C010400002024-06-27 2:47PM EDT1,040.00146.300.000.000.00-4713.13%
SMCI250117C010500002024-06-27 2:19PM EDT1,050.00147.000.000.000.00-21013.13%
SMCI250117C010600002024-06-26 1:21PM EDT1,060.00111.500.000.000.00-16453.13%
SMCI250117C010700002024-06-26 12:35PM EDT1,070.00109.900.000.000.00-2466.25%
SMCI250117C010800002024-06-26 1:24PM EDT1,080.00106.900.000.000.00-21146.25%
SMCI250117C010900002024-06-27 12:09PM EDT1,090.00124.900.000.000.00-2306.25%
SMCI250117C011000002024-06-27 2:52PM EDT1,100.00132.000.000.000.00-482636.25%
SMCI250117C011100002024-06-26 1:01PM EDT1,110.00100.450.000.000.00-3726.25%
SMCI250117C011200002024-06-26 1:31PM EDT1,120.0098.900.000.000.00-62676.25%
SMCI250117C011300002024-06-27 3:46PM EDT1,130.00123.600.000.000.00-4616.25%
SMCI250117C011400002024-06-05 10:50AM EDT1,140.0091.100.000.000.00-3416.25%
SMCI250117C011500002024-06-27 1:57PM EDT1,150.00118.400.000.000.00-10736.25%
SMCI250117C011600002024-06-26 1:31PM EDT1,160.0090.900.000.000.00-2326.25%
SMCI250117C011700002024-06-24 11:56AM EDT1,170.00102.400.000.000.00-5146.25%
SMCI250117C011800002024-05-29 10:05AM EDT1,180.00104.950.000.000.00-1316.25%
SMCI250117C011900002024-06-24 10:54AM EDT1,190.0097.010.000.000.00-6996.25%
SMCI250117C012000002024-06-27 3:55PM EDT1,200.00108.200.000.000.00-75226.25%
SMCI250117C012100002024-06-27 3:41PM EDT1,210.00105.300.000.000.00-22236.25%
SMCI250117C012200002024-06-27 3:46PM EDT1,220.00103.400.000.000.00-2526.25%
SMCI250117C012300002024-06-27 1:50PM EDT1,230.00101.110.000.000.00-2736.25%
SMCI250117C012400002024-06-27 12:00PM EDT1,240.0092.250.000.000.00-6306.25%
SMCI250117C012500002024-06-26 3:37PM EDT1,250.0077.500.000.000.00-52506.25%
SMCI250117C012600002024-06-27 3:41PM EDT1,260.0095.800.000.000.00-4366.25%
SMCI250117C012700002024-06-27 3:41PM EDT1,270.0093.600.000.000.00-2336.25%
SMCI250117C012800002024-06-26 2:03PM EDT1,280.0071.300.000.000.00-5346.25%
SMCI250117C012900002024-06-27 3:40PM EDT1,290.0089.900.000.000.00-44612.50%
SMCI250117C013000002024-06-27 3:40PM EDT1,300.0088.100.000.000.00-2328812.50%
SMCI250117C013100002024-06-25 2:15PM EDT1,310.0077.300.000.000.00-26012.50%
SMCI250117C013200002024-06-26 1:11PM EDT1,320.0066.000.000.000.00-27912.50%
SMCI250117C013400002024-06-27 3:06PM EDT1,340.0082.150.000.000.00-5110712.50%
SMCI250117C013600002024-06-27 2:51PM EDT1,360.0080.220.000.000.00-1712112.50%
SMCI250117C013800002024-06-21 9:40AM EDT1,380.0091.300.000.000.00-31212.50%
SMCI250117C014000002024-06-27 1:47PM EDT1,400.0073.300.000.000.00-348412.50%
SMCI250117C014200002024-06-27 2:42PM EDT1,420.0071.100.000.000.00-32512.50%
SMCI250117C014400002024-06-27 2:15PM EDT1,440.0071.000.000.000.00-12512.50%
SMCI250117C014600002024-06-27 2:52PM EDT1,460.0066.750.000.000.00-788012.50%
SMCI250117C014800002024-06-26 3:56PM EDT1,480.0051.300.000.000.00-23412.50%
SMCI250117C015000002024-06-27 3:58PM EDT1,500.0061.400.000.000.00-231,14612.50%
SMCI250117C015200002024-06-27 2:37PM EDT1,520.0060.520.000.000.00-12412.50%
SMCI250117C015400002024-06-26 1:36PM EDT1,540.0044.040.000.000.00-3110712.50%
SMCI250117C015600002024-06-26 2:23PM EDT1,560.0041.600.000.000.00-64012.50%
SMCI250117C015800002024-06-26 3:34PM EDT1,580.0041.600.000.000.00-24412.50%
SMCI250117C016000002024-06-27 2:17PM EDT1,600.0054.200.000.000.00-61,11312.50%
SMCI250117C016100002024-06-26 2:23PM EDT1,610.0038.100.000.000.00-2412.50%
SMCI250117C016200002024-06-27 2:36PM EDT1,620.0050.720.000.000.00-41012.50%
SMCI250117C016300002024-05-22 12:30PM EDT1,630.0058.3061.2064.300.00-1682.68%
SMCI250117C016400002024-06-20 9:49AM EDT1,640.00100.000.000.000.00-42512.50%
SMCI250117C016500002024-06-26 11:06AM EDT1,650.0037.500.000.000.00-1912.50%
SMCI250117C016600002024-06-24 1:43PM EDT1,660.0041.200.000.000.00-518412.50%
SMCI250117C016700002024-06-05 3:31PM EDT1,670.0032.300.000.000.00-1712.50%
SMCI250117C016800002024-06-20 9:56AM EDT1,680.0090.250.000.000.00-22012.50%
SMCI250117C016900002024-05-13 1:23PM EDT1,690.0028.8022.9024.900.00-2963.88%
SMCI250117C017000002024-06-27 12:20PM EDT1,700.0040.300.000.000.00-2945012.50%
SMCI250117C017200002024-06-26 11:57AM EDT1,720.0032.770.000.000.00-4412.50%
SMCI250117C017300002024-04-22 2:55PM EDT1,730.0033.060.000.000.00-2012.50%
SMCI250117C017400002024-06-24 10:26AM EDT1,740.0042.000.000.000.00-23812.50%
SMCI250117C017500002024-06-27 11:17AM EDT1,750.0037.000.000.000.00-14412.50%
SMCI250117C017600002024-06-27 9:48AM EDT1,760.0036.000.000.000.00-110812.50%
SMCI250117C017700002024-06-27 10:12AM EDT1,770.0032.900.000.000.00-510812.50%
SMCI250117C017800002024-06-20 9:45AM EDT1,780.0079.500.000.000.00-213412.50%
SMCI250117C017900002024-06-18 9:39AM EDT1,790.0049.700.000.000.00-2112.50%
SMCI250117C018000002024-06-27 3:33PM EDT1,800.0036.870.000.000.00-6561312.50%
SMCI250117C018100002024-06-26 11:42AM EDT1,810.0027.900.000.000.00-21312.50%
SMCI250117C018200002024-06-26 11:57AM EDT1,820.0027.580.000.000.00-414512.50%
SMCI250117C018300002024-06-24 11:06AM EDT1,830.0034.000.000.000.00-630912.50%
SMCI250117C018400002024-06-27 3:56PM EDT1,840.0034.900.000.000.00-6343812.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI250117P000600002024-06-27 12:52PM EDT60.000.100.000.000.00-12,69650.00%
SMCI250117P000650002024-06-27 9:30AM EDT65.000.130.000.000.00-148350.00%
SMCI250117P000700002024-06-26 1:31PM EDT70.000.200.000.000.00-119350.00%
SMCI250117P000750002024-06-21 12:14PM EDT75.000.270.000.000.00-213150.00%
SMCI250117P000800002024-06-26 2:26PM EDT80.000.170.000.000.00-317150.00%
SMCI250117P000850002024-04-15 9:48AM EDT85.000.490.100.450.00-132118.36%
SMCI250117P000900002024-06-17 9:43AM EDT90.000.500.000.000.00-133050.00%
SMCI250117P000950002024-06-25 9:48AM EDT95.000.410.000.000.00-134350.00%
SMCI250117P001000002024-06-25 9:49AM EDT100.000.450.000.000.00-11,28650.00%
SMCI250117P001050002024-06-17 11:22AM EDT105.000.550.000.000.00-17750.00%
SMCI250117P001100002024-06-12 12:52PM EDT110.000.600.000.000.00-224750.00%
SMCI250117P001150002024-06-05 1:40PM EDT115.000.300.000.000.00-128050.00%
SMCI250117P001200002024-06-25 9:50AM EDT120.000.750.000.000.00-229250.00%
SMCI250117P001250002024-06-25 2:01PM EDT125.000.670.000.000.00-119950.00%
SMCI250117P001300002024-06-14 10:25AM EDT130.000.880.000.000.00-37550.00%
SMCI250117P001350002024-06-05 1:27PM EDT135.001.390.000.000.00-14350.00%
SMCI250117P001400002024-06-14 11:06AM EDT140.000.980.000.000.00-220150.00%
SMCI250117P001450002024-06-27 9:45AM EDT145.000.750.000.000.00-526250.00%
SMCI250117P001500002024-06-27 9:52AM EDT150.000.800.000.000.00-2017250.00%
SMCI250117P001550002024-06-27 12:12PM EDT155.000.750.000.000.00-14350.00%
SMCI250117P001600002024-06-21 10:20AM EDT160.001.250.000.000.00-115950.00%
SMCI250117P001650002024-06-05 3:29PM EDT165.001.650.000.000.00-221250.00%
SMCI250117P001700002024-06-14 10:16AM EDT170.001.600.000.000.00-332750.00%
SMCI250117P001750002024-06-27 3:49PM EDT175.000.900.000.000.00-116150.00%
SMCI250117P001800002024-06-27 1:53PM EDT180.001.050.000.000.00-29450.00%
SMCI250117P001850002024-06-18 9:56AM EDT185.001.650.000.000.00-28950.00%
SMCI250117P001900002024-06-27 1:39PM EDT190.001.300.000.000.00-5011950.00%
SMCI250117P001950002024-05-15 12:09PM EDT195.001.541.052.250.00-212195.12%
SMCI250117P002000002024-06-27 3:49PM EDT200.001.300.000.000.00-11,46925.00%
SMCI250117P002100002024-06-26 11:38AM EDT210.001.980.000.000.00-112325.00%
SMCI250117P002200002024-06-24 3:47PM EDT220.002.500.000.000.00-118025.00%
SMCI250117P002300002024-06-12 12:33PM EDT230.002.700.000.000.00-167725.00%
SMCI250117P002400002024-06-20 10:08AM EDT240.002.950.000.000.00-254925.00%
SMCI250117P002500002024-06-27 12:35PM EDT250.002.380.000.000.00-1082125.00%
SMCI250117P002600002024-06-17 11:42AM EDT260.003.900.000.000.00-121025.00%
SMCI250117P002700002024-06-27 2:05PM EDT270.002.900.000.000.00-330425.00%
SMCI250117P002800002024-06-07 2:15PM EDT280.005.400.000.000.00-1810725.00%
SMCI250117P002900002024-06-26 2:33PM EDT290.004.350.000.000.00-112525.00%
SMCI250117P003000002024-06-27 3:45PM EDT300.003.800.000.000.00-266025.00%
SMCI250117P003100002024-06-27 3:45PM EDT310.004.300.000.000.00-128725.00%
SMCI250117P003200002024-06-13 12:09PM EDT320.005.920.000.000.00-2015725.00%
SMCI250117P003300002024-06-25 11:53AM EDT330.006.800.000.000.00-16525.00%
SMCI250117P003400002024-06-26 11:04AM EDT340.007.300.000.000.00-214625.00%
SMCI250117P003500002024-06-27 1:03PM EDT350.006.500.000.000.00-1247825.00%
SMCI250117P003600002024-06-27 2:09PM EDT360.007.000.000.000.00-616625.00%
SMCI250117P003700002024-06-27 11:01AM EDT370.008.300.000.000.00-17625.00%
SMCI250117P003800002024-06-27 1:09PM EDT380.008.620.000.000.00-212025.00%
SMCI250117P003900002024-06-27 3:45PM EDT390.009.000.000.000.00-220625.00%
SMCI250117P004000002024-06-27 3:45PM EDT400.009.800.000.000.00-361,35525.00%
SMCI250117P004100002024-06-06 11:47AM EDT410.0018.000.000.000.00-16325.00%
SMCI250117P004200002024-06-25 11:50AM EDT420.0015.300.000.000.00-8323125.00%
SMCI250117P004300002024-06-27 12:38PM EDT430.0013.500.000.000.00-14712.50%
SMCI250117P004400002024-06-27 1:08PM EDT440.0014.600.000.000.00-16712.50%
SMCI250117P004500002024-06-27 3:48PM EDT450.0015.000.000.000.00-5111,10012.50%
SMCI250117P004600002024-06-26 11:55AM EDT460.0021.900.000.000.00-3244712.50%
SMCI250117P004700002024-06-26 2:20PM EDT470.0023.190.000.000.00-2749612.50%
SMCI250117P004800002024-06-27 3:12PM EDT480.0019.400.000.000.00-127312.50%
SMCI250117P004900002024-06-27 12:08PM EDT490.0022.400.000.000.00-241012.50%
SMCI250117P005000002024-06-27 3:57PM EDT500.0022.350.000.000.00-331,65112.50%
SMCI250117P005100002024-06-27 1:08PM EDT510.0025.400.000.000.00-18012.50%
SMCI250117P005200002024-06-27 12:08PM EDT520.0028.400.000.000.00-212812.50%
SMCI250117P005300002024-06-27 3:00PM EDT530.0029.190.000.000.00-216112.50%
SMCI250117P005400002024-06-27 2:21PM EDT540.0031.000.000.000.00-216812.50%
SMCI250117P005500002024-06-27 11:22AM EDT550.0035.200.000.000.00-239512.50%
SMCI250117P005600002024-06-27 2:40PM EDT560.0036.000.000.000.00-219312.50%
SMCI250117P005700002024-06-21 12:35PM EDT570.0042.060.000.000.00-109612.50%
SMCI250117P005800002024-06-24 12:24PM EDT580.0052.370.000.000.00-224212.50%
SMCI250117P005900002024-06-27 2:42PM EDT590.0044.300.000.000.00-231812.50%
SMCI250117P006000002024-06-27 3:34PM EDT600.0046.610.000.000.00-201,06212.50%
SMCI250117P006100002024-06-24 1:16PM EDT610.0064.200.000.000.00-2011212.50%
SMCI250117P006200002024-06-27 10:36AM EDT620.0058.050.000.000.00-112012.50%
SMCI250117P006300002024-06-27 9:38AM EDT630.0062.900.000.000.00-41276.25%
SMCI250117P006400002024-06-27 9:54AM EDT640.0063.800.000.000.00-11426.25%
SMCI250117P006500002024-06-27 1:29PM EDT650.0063.660.000.000.00-982726.25%
SMCI250117P006600002024-06-27 2:35PM EDT660.0065.900.000.000.00-11026.25%
SMCI250117P006700002024-06-26 12:41PM EDT670.0086.600.000.000.00-4726.25%
SMCI250117P006800002024-06-25 2:40PM EDT680.0086.380.000.000.00-11396.25%
SMCI250117P006900002024-06-27 12:57PM EDT690.0080.000.000.000.00-42926.25%
SMCI250117P007000002024-06-27 2:20PM EDT700.0080.600.000.000.00-91,2796.25%
SMCI250117P007100002024-06-27 10:39AM EDT710.0092.900.000.000.00-22486.25%
SMCI250117P007200002024-06-27 1:55PM EDT720.0090.000.000.000.00-155246.25%
SMCI250117P007300002024-06-27 1:57PM EDT730.0094.530.000.000.00-21526.25%
SMCI250117P007400002024-06-27 1:59PM EDT740.0099.500.000.000.00-12596.25%
SMCI250117P007500002024-06-27 3:40PM EDT750.00102.500.000.000.00-43833.13%
SMCI250117P007600002024-06-27 2:17PM EDT760.00106.570.000.000.00-32253.13%
SMCI250117P007700002024-06-24 2:45PM EDT770.00135.370.000.000.00-2813.13%
SMCI250117P007800002024-06-27 3:30PM EDT780.00118.000.000.000.00-21203.13%
SMCI250117P007900002024-06-27 1:49PM EDT790.00124.510.000.000.00-11413.13%
SMCI250117P008000002024-06-27 3:52PM EDT800.00126.500.000.000.00-116783.13%
SMCI250117P008100002024-06-27 3:17PM EDT810.00132.300.000.000.00-31093.13%
SMCI250117P008200002024-06-27 11:18AM EDT820.00144.510.000.000.00-1931.56%
SMCI250117P008300002024-06-27 3:55PM EDT830.00141.600.000.000.00-2691.56%
SMCI250117P008400002024-06-27 3:07PM EDT840.00148.600.000.000.00-31201.56%
SMCI250117P008500002024-06-26 3:43PM EDT850.00176.500.000.000.00-443291.56%
SMCI250117P008600002024-06-27 3:59PM EDT860.00157.000.000.000.00-21520.78%
SMCI250117P008700002024-06-27 12:45PM EDT870.00168.300.000.000.00-1780.78%
SMCI250117P008800002024-06-27 3:37PM EDT880.00171.100.000.000.00-3690.39%
SMCI250117P008900002024-06-27 3:37PM EDT890.00177.100.000.000.00-3680.03%
SMCI250117P009000002024-06-27 12:45PM EDT900.00186.000.000.000.00-15400.00%
SMCI250117P009100002024-06-27 12:45PM EDT910.00192.400.000.000.00-2610.00%
SMCI250117P009200002024-06-26 3:24PM EDT920.00223.710.000.000.00-1260.00%
SMCI250117P009300002024-06-20 10:18AM EDT930.00182.780.000.000.00-1320.00%
SMCI250117P009400002024-06-20 9:33AM EDT940.00185.000.000.000.00-5490.00%
SMCI250117P009500002024-06-21 1:13PM EDT950.00212.000.000.000.00-25970.00%
SMCI250117P009600002024-06-20 11:07AM EDT960.00193.500.000.000.00-10320.00%
SMCI250117P009700002024-06-27 10:17AM EDT970.00243.800.000.000.00-1300.00%
SMCI250117P009800002024-06-21 9:33AM EDT980.00236.150.000.000.00-1250.00%
SMCI250117P009900002024-06-24 2:24PM EDT990.00275.250.000.000.00-7440.00%
SMCI250117P010000002024-06-27 10:26AM EDT1,000.00261.100.000.000.00-22050.00%
SMCI250117P010100002024-04-02 11:38AM EDT1,010.00248.00324.80339.300.00-1496.78%
SMCI250117P010200002024-06-21 9:51AM EDT1,020.00278.330.000.000.00-10300.00%
SMCI250117P010300002024-05-07 2:22PM EDT1,030.00310.90322.90331.000.00-26489.45%
SMCI250117P010400002024-06-24 1:38PM EDT1,040.00308.970.000.000.00-2160.00%
SMCI250117P010500002024-06-26 11:22AM EDT1,050.00321.700.000.000.00-1200.00%
SMCI250117P010600002024-06-26 11:18AM EDT1,060.00330.000.000.000.00-4100.00%
SMCI250117P010700002024-05-14 9:41AM EDT1,070.00352.32340.30355.800.00-11186.55%
SMCI250117P010800002024-06-21 12:16PM EDT1,080.00298.200.000.000.00-1100.00%
SMCI250117P010900002024-06-03 10:34AM EDT1,090.00384.010.000.000.00-1240.00%
SMCI250117P011000002024-06-20 9:47AM EDT1,100.00274.700.000.000.00-13790.00%
SMCI250117P011100002024-06-24 10:23AM EDT1,110.00346.500.000.000.00-1100.00%
SMCI250117P011200002024-06-21 10:49AM EDT1,120.00337.900.000.000.00-1340.00%
SMCI250117P011300002024-06-24 12:07PM EDT1,130.00370.900.000.000.00-3160.00%
SMCI250117P011400002024-06-21 10:49AM EDT1,140.00352.700.000.000.00-1330.00%
SMCI250117P011500002024-06-27 10:07AM EDT1,150.00372.500.000.000.00-1160.00%
SMCI250117P011600002024-06-21 10:49AM EDT1,160.00367.800.000.000.00-1130.00%
SMCI250117P011700002024-06-21 10:49AM EDT1,170.00375.400.000.000.00-150.00%
SMCI250117P011800002024-06-21 10:47AM EDT1,180.00383.000.000.000.00-1340.00%
SMCI250117P011900002024-06-21 10:49AM EDT1,190.00390.700.000.000.00-1150.00%
SMCI250117P012000002024-06-26 11:50AM EDT1,200.00442.000.000.000.00-1790.00%
SMCI250117P012100002024-06-21 10:48AM EDT1,210.00406.600.000.000.00-1330.00%
SMCI250117P012200002024-03-26 3:38PM EDT1,220.00379.30487.50499.500.00-21198.42%
SMCI250117P012300002024-03-26 1:45PM EDT1,230.00372.70498.70508.100.00-2699.18%
SMCI250117P012400002024-06-20 9:33AM EDT1,240.00387.100.000.000.00-240.00%
SMCI250117P012500002024-04-19 12:36PM EDT1,250.00543.45430.40442.500.00-11766.91%
SMCI250117P012600002024-05-31 11:48AM EDT1,260.00526.390.000.000.00-2130.00%
SMCI250117P012700002024-05-24 2:52PM EDT1,270.00453.50439.50451.600.00-91063.76%
SMCI250117P012800002024-06-24 12:43PM EDT1,280.00494.100.000.000.00-140.00%
SMCI250117P012900002024-06-27 1:17PM EDT1,290.00472.600.000.000.00-2140.00%
SMCI250117P013000002024-06-26 3:22PM EDT1,300.00519.570.000.000.00-1130.00%
SMCI250117P013100002024-05-30 11:16AM EDT1,310.00535.300.000.000.00-2260.00%
SMCI250117P013200002024-05-01 9:45AM EDT1,320.00608.000.000.000.00-1500.00%
SMCI250117P013400002024-04-18 3:57PM EDT1,340.00504.00501.40514.600.00-41165.08%
SMCI250117P013600002024-06-24 12:16PM EDT1,360.00564.400.000.000.00-1130.00%
SMCI250117P013800002024-06-26 2:06PM EDT1,380.00592.000.000.000.00-1220.00%
SMCI250117P014000002024-05-24 9:42AM EDT1,400.00580.00546.80559.500.00-12661.63%
SMCI250117P014200002024-03-25 11:12AM EDT1,420.00515.50680.90691.600.00-11109.81%
SMCI250117P014400002024-05-20 12:11PM EDT1,440.00595.40570.80583.000.00-21854.95%
SMCI250117P014600002024-05-31 11:25AM EDT1,460.00705.380.000.000.00-1200.00%
SMCI250117P014800002024-04-23 9:51AM EDT1,480.00751.220.000.000.00-1120.00%
SMCI250117P015000002024-05-13 3:00PM EDT1,500.00728.01730.70737.700.00-194102.17%
SMCI250117P015200002024-02-20 12:09PM EDT1,520.00836.20638.10654.100.00--351.45%
SMCI250117P015400002024-04-22 9:30AM EDT1,540.00833.590.000.000.00-150.00%
SMCI250117P015600002024-05-29 1:19PM EDT1,560.00739.790.000.000.00-1150.00%
SMCI250117P015800002024-04-05 2:00PM EDT1,580.00704.10802.50812.700.00-635103.89%
SMCI250117P016000002024-06-20 10:05AM EDT1,600.00670.580.000.000.00-1740.00%
SMCI250117P016100002024-03-28 1:51PM EDT1,610.00685.80780.20789.900.00-2283.03%
SMCI250117P016200002024-03-06 10:30AM EDT1,620.00656.40716.60728.600.00-110.00%
SMCI250117P016400002024-03-12 12:57PM EDT1,640.00659.30739.20753.500.00--242.47%
SMCI250117P016500002024-03-06 10:30AM EDT1,650.00679.90740.40754.600.00-110.00%
SMCI250117P016700002024-06-13 11:56AM EDT1,670.00826.100.000.000.00-100.00%
SMCI250117P016800002024-04-17 10:01AM EDT1,680.00744.40802.90817.000.00--160.98%
SMCI250117P016900002024-04-03 11:19AM EDT1,690.00759.80906.40919.900.00-45107.52%
SMCI250117P017000002024-05-01 10:08AM EDT1,700.00976.65912.90928.400.00-48106.97%
SMCI250117P017100002024-04-05 2:00PM EDT1,710.00818.00924.20938.000.00-44107.62%
SMCI250117P017200002024-03-08 4:42PM EDT1,720.00730.00812.20827.700.00-110.00%
SMCI250117P017400002024-03-28 1:51PM EDT1,740.00796.40899.10909.400.00-16983.63%
SMCI250117P017500002024-04-08 11:03AM EDT1,750.00861.19922.50935.300.00-4991.12%
SMCI250117P017600002024-03-19 9:35AM EDT1,760.00905.80859.30872.700.00-1144.69%
SMCI250117P017700002024-05-31 9:56AM EDT1,770.00977.600.000.000.00-100.00%
SMCI250117P017800002024-06-18 3:10PM EDT1,780.00882.720.000.000.00-240.00%
SMCI250117P018000002024-06-21 9:45AM EDT1,800.00919.050.000.000.00-1110.00%
SMCI250117P018100002024-04-08 11:36AM EDT1,810.00920.52980.60993.800.00-1092.81%
SMCI250117P018200002024-06-24 3:11PM EDT1,820.00991.400.000.000.00-560.00%
SMCI250117P018300002024-06-14 9:40AM EDT1,830.00997.000.000.000.00-120.00%
SMCI250117P018400002024-06-27 1:55PM EDT1,840.00963.660.000.000.00-15970.00%