La bourse ferme dans 4 h 19 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’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI250321C003500002024-05-20 2:37PM EDT350.00580.00592.00605.100.00--1125.39%
SMCI250321C003700002024-05-13 10:49AM EDT370.00455.00433.20445.400.00-100.00%
SMCI250321C004000002024-06-17 2:04PM EDT400.00557.450.000.000.00-120.00%
SMCI250321C004600002024-05-29 9:33AM EDT460.00450.000.000.000.00-150.00%
SMCI250321C004900002024-06-18 9:39AM EDT490.00460.610.000.000.00-220.00%
SMCI250321C005000002024-06-13 11:12AM EDT500.00400.400.000.000.00-130.00%
SMCI250321C005400002024-05-03 9:56AM EDT540.00336.30325.40335.200.00-110.00%
SMCI250321C005600002024-05-10 9:31AM EDT560.00347.60295.40305.000.00-10200.00%
SMCI250321C005700002024-06-17 9:34AM EDT570.00367.830.000.000.00-2410.00%
SMCI250321C006000002024-06-13 11:12AM EDT600.00334.600.000.000.00-130.00%
SMCI250321C006100002024-06-26 1:54PM EDT610.00312.420.000.000.00-120.00%
SMCI250321C006200002024-06-20 9:55AM EDT620.00466.260.000.000.00-210.00%
SMCI250321C006400002024-05-31 9:40AM EDT640.00296.700.000.000.00-110.00%
SMCI250321C006500002024-06-18 9:54AM EDT650.00364.550.000.000.00-220.00%
SMCI250321C006600002024-05-01 12:10PM EDT660.00236.00257.90269.100.00--146.17%
SMCI250321C006700002024-06-20 10:08AM EDT670.00424.320.000.000.00-110.00%
SMCI250321C006900002024-05-31 9:50AM EDT690.00266.570.000.000.00-1210.00%
SMCI250321C007000002024-06-27 12:06PM EDT700.00300.000.000.000.00-603840.00%
SMCI250321C007100002024-06-26 3:44PM EDT710.00264.700.000.000.00-10060.00%
SMCI250321C007200002024-05-28 9:33AM EDT720.00326.220.000.000.00-1100.00%
SMCI250321C007300002024-06-04 12:09PM EDT730.00215.100.000.000.00-130.00%
SMCI250321C007400002024-06-24 12:54PM EDT740.00260.000.000.000.00-190.00%
SMCI250321C007500002024-06-13 11:15AM EDT750.00257.000.000.000.00-3210.00%
SMCI250321C007600002024-06-13 3:03PM EDT760.00277.110.000.000.00-490.00%
SMCI250321C007700002024-06-26 2:57PM EDT770.00230.000.000.000.00-6590.00%
SMCI250321C007800002024-06-24 12:54PM EDT780.00242.150.000.000.00-1100.00%
SMCI250321C007900002024-06-27 1:11PM EDT790.00264.500.000.000.00-2140.00%
SMCI250321C008000002024-06-26 2:20PM EDT800.00218.300.000.000.00-12270.00%
SMCI250321C008100002024-06-27 9:57AM EDT810.00238.830.000.000.00-120.00%
SMCI250321C008200002024-06-13 10:06AM EDT820.00202.410.000.000.00-1150.00%
SMCI250321C008300002024-06-26 11:09AM EDT830.00212.000.000.000.00-9520.00%
SMCI250321C008400002024-06-24 3:26PM EDT840.00219.000.000.000.00-230.00%
SMCI250321C008500002024-06-27 1:14PM EDT850.00236.000.000.000.00-1150.00%
SMCI250321C008600002024-06-21 9:51AM EDT860.00239.600.000.000.00-1150.00%
SMCI250321C008700002024-06-27 3:58PM EDT870.00235.000.000.000.00-1220.00%
SMCI250321C008800002024-06-24 11:24AM EDT880.00208.500.000.000.00-7390.00%
SMCI250321C008900002024-06-20 11:42AM EDT890.00305.000.000.000.00-2100.00%
SMCI250321C009000002024-06-26 2:17PM EDT900.00183.600.000.000.00-2630.39%
SMCI250321C009100002024-06-21 1:43PM EDT910.00233.200.000.000.00-670.78%
SMCI250321C009200002024-06-20 1:06PM EDT920.00254.150.000.000.00-3230.78%
SMCI250321C009300002024-06-13 10:43AM EDT930.00178.550.000.000.00-560.78%
SMCI250321C009400002024-06-26 9:41AM EDT940.00185.600.000.000.00-1201.56%
SMCI250321C009500002024-06-24 9:37AM EDT950.00197.500.000.000.00-181.56%
SMCI250321C009600002024-06-27 11:24AM EDT960.00193.800.000.000.00-1291.56%
SMCI250321C009800002024-06-27 3:59PM EDT980.00196.500.000.000.00-21321.56%
SMCI250321C009900002024-06-21 10:38AM EDT990.00203.310.000.000.00-243.13%
SMCI250321C010000002024-06-27 11:02AM EDT1,000.00168.000.000.000.00-1583.13%
SMCI250321C010100002024-06-20 2:34PM EDT1,010.00223.900.000.000.00-153.13%
SMCI250321C010200002024-06-20 9:41AM EDT1,020.00269.200.000.000.00-1463.13%
SMCI250321C010300002024-06-20 10:24AM EDT1,030.00250.160.000.000.00-113.13%
SMCI250321C010400002024-05-03 2:43PM EDT1,040.00137.00127.60135.900.00-1160.80%
SMCI250321C010500002024-06-27 3:18PM EDT1,050.00173.000.000.000.00-1113.13%
SMCI250321C010600002024-06-18 9:58AM EDT1,060.00194.270.000.000.00-223.13%
SMCI250321C010700002024-06-13 2:14PM EDT1,070.00167.100.000.000.00-223.13%
SMCI250321C010800002024-06-13 1:28PM EDT1,080.00159.800.000.000.00-953.13%
SMCI250321C010900002024-06-27 3:35PM EDT1,090.00160.400.000.000.00-236.25%
SMCI250321C011000002024-06-27 2:15PM EDT1,100.00163.000.000.000.00-196.25%
SMCI250321C011100002024-06-20 1:23PM EDT1,110.00187.140.000.000.00-2326.25%
SMCI250321C011200002024-06-24 3:00PM EDT1,120.00135.000.000.000.00-2156.25%
SMCI250321C011300002024-06-17 1:59PM EDT1,130.00180.600.000.000.00-486.25%
SMCI250321C011400002024-06-18 11:14AM EDT1,140.00169.100.000.000.00-5116.25%
SMCI250321C011500002024-06-26 12:36PM EDT1,150.00118.900.000.000.00-24256.25%
SMCI250321C011600002024-06-17 1:32PM EDT1,160.00167.000.000.000.00-666.25%
SMCI250321C011700002024-06-17 2:06PM EDT1,170.00169.000.000.000.00-456.25%
SMCI250321C011800002024-06-27 9:45AM EDT1,180.00125.100.000.000.00-196.25%
SMCI250321C011900002024-06-17 2:02PM EDT1,190.00165.000.000.000.00-466.25%
SMCI250321C012000002024-06-25 11:54AM EDT1,200.00122.800.000.000.00-32076.25%
SMCI250321C012100002024-05-22 3:51PM EDT1,210.00136.00148.20159.000.00-1181.91%
SMCI250321C012300002024-05-23 9:50AM EDT1,230.00165.79145.20154.500.00-1282.07%
SMCI250321C012500002024-06-24 2:27PM EDT1,250.00105.000.000.000.00-186.25%
SMCI250321C012600002024-06-21 3:56PM EDT1,260.00142.540.000.000.00-226.25%
SMCI250321C012700002024-06-21 10:50AM EDT1,270.00140.250.000.000.00-346.25%
SMCI250321C012800002024-06-27 11:26AM EDT1,280.00113.300.000.000.00-216.25%
SMCI250321C012900002024-06-26 3:12PM EDT1,290.0093.600.000.000.00-216.25%
SMCI250321C013000002024-06-26 1:14PM EDT1,300.0092.800.000.000.00-28236.25%
SMCI250321C013100002024-06-21 9:40AM EDT1,310.00128.700.000.000.00-446.25%
SMCI250321C013200002024-06-26 12:38PM EDT1,320.0090.000.000.000.00-486.25%
SMCI250321C013400002024-06-27 11:00AM EDT1,340.0095.900.000.000.00-2356.25%
SMCI250321C013800002024-06-26 11:39AM EDT1,380.0081.800.000.000.00-221412.50%
SMCI250321C015200002024-06-27 11:27AM EDT1,520.0078.500.000.000.00-4612.50%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI250321P003500002024-06-26 2:26PM EDT350.0011.840.000.000.00-18425.00%
SMCI250321P003600002024-06-27 1:01PM EDT360.0011.000.000.000.00-11525.00%
SMCI250321P003700002024-06-13 12:42PM EDT370.0014.030.000.000.00-2225.00%
SMCI250321P003800002024-06-27 9:53AM EDT380.0014.250.000.000.00-71825.00%
SMCI250321P003900002024-05-31 1:33PM EDT390.0024.300.000.000.00-525912.50%
SMCI250321P004000002024-06-24 10:34AM EDT400.0020.000.000.000.00-13312.50%
SMCI250321P004100002024-06-27 2:58PM EDT410.0016.650.000.000.00-1212.50%
SMCI250321P004200002024-06-18 9:33AM EDT420.0021.000.000.000.00-12712.50%
SMCI250321P004300002024-06-25 10:32AM EDT430.0024.500.000.000.00-1412.50%
SMCI250321P004400002024-06-18 12:53PM EDT440.0024.000.000.000.00-51812.50%
SMCI250321P004500002024-06-18 2:49PM EDT450.0025.010.000.000.00-14612.50%
SMCI250321P004600002024-06-26 2:24PM EDT460.0030.300.000.000.00-210512.50%
SMCI250321P004700002024-06-26 11:50AM EDT470.0034.000.000.000.00-2912.50%
SMCI250321P004800002024-06-27 12:18PM EDT480.0030.100.000.000.00-21012.50%
SMCI250321P004900002024-06-26 1:16PM EDT490.0037.900.000.000.00-21412.50%
SMCI250321P005000002024-06-27 12:06PM EDT500.0034.500.000.000.00-2212012.50%
SMCI250321P005100002024-06-26 12:55PM EDT510.0044.200.000.000.00-43512.50%
SMCI250321P005200002024-06-27 12:18PM EDT520.0039.600.000.000.00-171212.50%
SMCI250321P005300002024-06-04 2:48PM EDT530.0060.400.000.000.00-17112.50%
SMCI250321P005400002024-06-24 9:53AM EDT540.0051.000.000.000.00-1020912.50%
SMCI250321P005500002024-06-27 12:34PM EDT550.0047.400.000.000.00-38912.50%
SMCI250321P005600002024-06-26 3:57PM EDT560.0056.250.000.000.00-11312.50%
SMCI250321P005700002024-06-18 10:42AM EDT570.0055.500.000.000.00-11612.50%
SMCI250321P005800002024-06-17 2:34PM EDT580.0057.500.000.000.00-29012.50%
SMCI250321P005900002024-06-25 1:02PM EDT590.0067.000.000.000.00-3566.25%
SMCI250321P006000002024-06-27 12:33PM EDT600.0063.000.000.000.00-2826.25%
SMCI250321P006100002024-06-03 3:38PM EDT610.0093.450.000.000.00-11116.25%
SMCI250321P006200002024-06-18 9:43AM EDT620.0074.000.000.000.00-1166.25%
SMCI250321P006300002024-06-26 12:40PM EDT630.0086.600.000.000.00-246.25%
SMCI250321P006400002024-06-27 2:20PM EDT640.0074.400.000.000.00-1116.25%
SMCI250321P006500002024-06-27 1:03PM EDT650.0080.600.000.000.00-321396.25%
SMCI250321P006600002024-06-27 1:16PM EDT660.0085.100.000.000.00-11266.25%
SMCI250321P006700002024-06-27 1:30PM EDT670.0088.000.000.000.00-1216.25%
SMCI250321P006800002024-06-27 9:57AM EDT680.0098.500.000.000.00-1146.25%
SMCI250321P006900002024-06-20 12:33PM EDT690.0094.950.000.000.00-246.25%
SMCI250321P007000002024-06-27 2:59PM EDT700.0099.000.000.000.00-2616.25%
SMCI250321P007100002024-06-17 12:51PM EDT710.00109.500.000.000.00-286.25%
SMCI250321P007200002024-06-27 12:45PM EDT720.00111.000.000.000.00-1126.25%
SMCI250321P007300002024-06-20 1:21PM EDT730.00117.710.000.000.00-163.13%
SMCI250321P007400002024-06-20 9:46AM EDT740.00105.200.000.000.00-1191213.13%
SMCI250321P007500002024-06-24 10:34AM EDT750.00140.000.000.000.00-1243.13%
SMCI250321P007600002024-06-27 11:46AM EDT760.00134.500.000.000.00-113.13%
SMCI250321P007700002024-06-27 12:26PM EDT770.00136.400.000.000.00-3623.13%
SMCI250321P007800002024-06-26 11:47AM EDT780.00161.100.000.000.00-253.13%
SMCI250321P007900002024-06-26 11:48AM EDT790.00166.500.000.000.00-293.13%
SMCI250321P008000002024-06-26 11:42AM EDT800.00173.800.000.000.00-2153.13%
SMCI250321P008100002024-06-26 3:29PM EDT810.00173.500.000.000.00-141.56%
SMCI250321P008200002024-06-26 2:03PM EDT820.00181.000.000.000.00-2131.56%
SMCI250321P008300002024-06-26 11:47AM EDT830.00190.950.000.000.00-121.56%
SMCI250321P008400002024-06-26 11:47AM EDT840.00195.950.000.000.00-131.56%
SMCI250321P008500002024-06-26 3:13PM EDT850.00198.800.000.000.00-2201.56%
SMCI250321P008600002024-06-21 9:46AM EDT860.00188.400.000.000.00-110.78%
SMCI250321P008700002024-06-17 1:57PM EDT870.00186.400.000.000.00-13230.78%
SMCI250321P008800002024-06-26 2:08PM EDT880.00217.600.000.000.00-6100.39%
SMCI250321P008900002024-05-22 1:38PM EDT890.00202.00199.20203.700.00-91067.31%
SMCI250321P009000002024-06-26 11:48AM EDT900.00233.900.000.000.00-2190.00%
SMCI250321P009100002024-06-18 10:55AM EDT910.00207.250.000.000.00-220.00%
SMCI250321P009200002024-06-20 10:31AM EDT920.00193.600.000.000.00-220.00%
SMCI250321P009500002024-06-21 11:05AM EDT950.00237.300.000.000.00-440.00%
SMCI250321P009800002024-06-20 9:47AM EDT980.00223.880.000.000.00--10.00%
SMCI250321P009900002024-06-20 9:49AM EDT990.00227.400.000.000.00-230.00%
SMCI250321P010000002024-05-15 2:05PM EDT1,000.00250.97284.70296.800.00-2173.15%
SMCI250321P010500002024-06-13 2:23PM EDT1,050.00306.100.000.000.00-110.00%
SMCI250321P010800002024-06-13 2:23PM EDT1,080.00327.500.000.000.00-110.00%
SMCI250321P011000002024-06-17 2:00PM EDT1,100.00329.800.000.000.00--10.00%
SMCI250321P011200002024-06-17 3:36PM EDT1,120.00349.400.000.000.00-140.00%
SMCI250321P011300002024-06-17 3:36PM EDT1,130.00356.600.000.000.00--10.00%
SMCI250321P011400002024-06-17 2:08PM EDT1,140.00358.700.000.000.00--10.00%
SMCI250321P012000002024-05-29 9:36AM EDT1,200.00439.300.000.000.00-110.00%
SMCI250321P013200002024-05-01 12:07PM EDT1,320.00629.45570.80588.000.00-1087.92%