La bourse ferme dans 3 h 56 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
902,00 +11,64 (+1,31 %)
Avant Bourse : 07:34AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI250620C003500002024-06-17 9:44AM EDT350.00535.350.000.000.00-3100.00%
SMCI250620C003800002024-06-18 11:50AM EDT380.00585.000.000.000.00-5100.00%
SMCI250620C003900002024-05-31 3:40PM EDT390.00443.170.000.000.00-120.00%
SMCI250620C004000002024-05-30 3:50PM EDT400.00475.900.000.000.00-2170.00%
SMCI250620C004100002024-05-23 11:10AM EDT410.00525.50536.90552.500.00--196.97%
SMCI250620C004300002024-04-29 10:31AM EDT430.00513.55466.10478.800.00--153.09%
SMCI250620C004500002024-06-27 11:25AM EDT450.00479.250.000.000.00-1110.00%
SMCI250620C004600002024-04-22 1:41PM EDT460.00342.570.000.000.00--00.00%
SMCI250620C004800002024-04-22 1:41PM EDT480.00331.400.000.000.00--00.00%
SMCI250620C004900002024-04-17 10:45AM EDT490.00569.00466.70481.200.00--184.57%
SMCI250620C005000002024-06-24 10:42AM EDT500.00420.000.000.000.00-1380.00%
SMCI250620C005200002024-05-13 1:36PM EDT520.00363.60346.10353.900.00-550.00%
SMCI250620C005400002024-06-20 10:09AM EDT540.00524.680.000.000.00-1030.00%
SMCI250620C005600002024-06-10 10:07AM EDT560.00332.000.000.000.00-230.00%
SMCI250620C006000002024-06-24 2:33PM EDT600.00347.000.000.000.00-1160.00%
SMCI250620C006200002024-06-14 10:18AM EDT620.00367.700.000.000.00-1120.00%
SMCI250620C006400002024-06-17 11:42AM EDT640.00360.000.000.000.00-120.00%
SMCI250620C006600002024-06-21 1:22PM EDT660.00383.320.000.000.00-110.00%
SMCI250620C006800002024-06-05 3:16PM EDT680.00294.000.000.000.00-120.00%
SMCI250620C007000002024-06-25 11:19AM EDT700.00313.800.000.000.00-1220.00%
SMCI250620C007200002024-06-20 10:56AM EDT720.00429.470.000.000.00-1110.00%
SMCI250620C007400002024-06-26 10:24AM EDT740.00288.700.000.000.00-1150.00%
SMCI250620C007600002024-06-27 9:33AM EDT760.00273.950.000.000.00-1140.00%
SMCI250620C007800002024-06-17 1:41PM EDT780.00325.730.000.000.00-2210.00%
SMCI250620C008000002024-06-27 2:43PM EDT800.00298.400.000.000.00-1390.00%
SMCI250620C008200002024-06-27 12:48PM EDT820.00279.500.000.000.00-2640.00%
SMCI250620C008400002024-06-27 10:50AM EDT840.00250.000.000.000.00-6220.00%
SMCI250620C008600002024-06-27 9:50AM EDT860.00249.000.000.000.00-5260.00%
SMCI250620C008800002024-06-21 10:01AM EDT880.00277.100.000.000.00-1530.00%
SMCI250620C009000002024-06-27 2:34PM EDT900.00257.100.000.000.00-3650.20%
SMCI250620C009200002024-06-26 2:11PM EDT920.00207.100.000.000.00-2440.78%
SMCI250620C009400002024-06-20 9:34AM EDT940.00307.000.000.000.00-1811.56%
SMCI250620C009600002024-06-26 3:17PM EDT960.00197.000.000.000.00-1131.56%
SMCI250620C009800002024-06-26 11:44AM EDT980.00189.180.000.000.00-12561.56%
SMCI250620C010000002024-06-27 10:03AM EDT1,000.00204.000.000.000.00-13433.13%
SMCI250620C010200002024-06-12 10:47AM EDT1,020.00162.910.000.000.00-3533.13%
SMCI250620C010400002024-06-24 9:51AM EDT1,040.00204.250.000.000.00-3293.13%
SMCI250620C010600002024-06-27 2:37PM EDT1,060.00205.200.000.000.00-473.13%
SMCI250620C010800002024-06-24 10:25AM EDT1,080.00188.700.000.000.00-573.13%
SMCI250620C011000002024-06-27 2:46PM EDT1,100.00190.340.000.000.00-16443.13%
SMCI250620C011200002024-06-18 10:30AM EDT1,120.00225.490.000.000.00-783.13%
SMCI250620C011400002024-06-20 10:34AM EDT1,140.00256.420.000.000.00-376.25%
SMCI250620C011600002024-06-20 12:21PM EDT1,160.00233.950.000.000.00-586.25%
SMCI250620C011800002024-05-08 11:20AM EDT1,180.00152.60114.30122.700.00-1658.78%
SMCI250620C012000002024-06-25 9:50AM EDT1,200.00152.400.000.000.00-1436.25%
SMCI250620C012200002024-06-26 2:08PM EDT1,220.00134.500.000.000.00-1296.25%
SMCI250620C012400002024-06-13 9:32AM EDT1,240.00117.600.000.000.00-186.25%
SMCI250620C012800002024-05-06 10:21AM EDT1,280.00124.10117.00124.200.00--365.30%
SMCI250620C013000002024-06-25 10:46AM EDT1,300.00131.000.000.000.00-16486.25%
SMCI250620C013200002024-06-17 10:02AM EDT1,320.00126.780.000.000.00-206.25%
SMCI250620C013400002024-06-06 3:49PM EDT1,340.00100.000.000.000.00-216.25%
SMCI250620C013600002024-05-14 10:38AM EDT1,360.00108.00132.40143.700.00-3674.58%
SMCI250620C014000002024-06-25 10:25AM EDT1,400.00115.000.000.000.00-3126.25%
SMCI250620C014200002024-05-08 11:46AM EDT1,420.00107.7081.7087.700.00--161.40%
SMCI250620C014400002024-06-13 12:07PM EDT1,440.00120.000.000.000.00-226.25%
SMCI250620C014600002024-04-19 3:38PM EDT1,460.0087.900.000.000.00-116.25%
SMCI250620C014800002024-05-01 12:42PM EDT1,480.0076.0084.5091.700.00-1565.09%
SMCI250620C015000002024-06-27 3:55PM EDT1,500.00115.000.000.000.00-176012.50%
SMCI250620C015200002024-06-21 3:53PM EDT1,520.00128.390.000.000.00-2412.50%
SMCI250620C015400002024-06-26 12:18PM EDT1,540.0088.500.000.000.00-33112.50%
SMCI250620C015600002024-06-27 3:37PM EDT1,560.00105.600.000.000.00-138212.50%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI250620P003500002024-06-27 3:55PM EDT350.0014.900.000.000.00-15112.50%
SMCI250620P003600002024-06-25 10:36AM EDT360.0019.000.000.000.00-101512.50%
SMCI250620P003700002024-06-03 9:56AM EDT370.0026.370.000.000.00-2312.50%
SMCI250620P003800002024-05-29 9:56AM EDT380.0027.000.000.000.00--112.50%
SMCI250620P003900002024-06-27 3:55PM EDT390.0020.000.000.000.00-1512.50%
SMCI250620P004000002024-06-27 2:30PM EDT400.0022.600.000.000.00-113512.50%
SMCI250620P004100002024-06-24 10:29AM EDT410.0030.000.000.000.00-1612.50%
SMCI250620P004200002024-06-20 12:56PM EDT420.0029.700.000.000.00-1212.50%
SMCI250620P004300002024-06-27 1:37PM EDT430.0027.500.000.000.00-407612.50%
SMCI250620P004400002024-06-26 3:14PM EDT440.0035.600.000.000.00-51212.50%
SMCI250620P004500002024-06-27 3:55PM EDT450.0032.000.000.000.00-27812.50%
SMCI250620P004600002024-06-17 3:56PM EDT460.0039.020.000.000.00-42812.50%
SMCI250620P004700002024-06-18 10:04AM EDT470.0040.000.000.000.00-9912.50%
SMCI250620P004800002024-06-27 12:07PM EDT480.0041.200.000.000.00-22112.50%
SMCI250620P004900002024-06-27 12:07PM EDT490.0043.700.000.000.00-21512.50%
SMCI250620P005000002024-06-27 3:55PM EDT500.0044.500.000.000.00-310112.50%
SMCI250620P005200002024-06-26 1:09PM EDT520.0060.200.000.000.00-124712.50%
SMCI250620P005400002024-06-26 1:09PM EDT540.0067.000.000.000.00-13812.50%
SMCI250620P005600002024-06-26 1:09PM EDT560.0074.400.000.000.00-11156.25%
SMCI250620P005800002024-06-25 1:39PM EDT580.0077.600.000.000.00-5656.25%
SMCI250620P006000002024-06-27 12:45PM EDT600.0078.850.000.000.00-112566.25%
SMCI250620P006200002024-06-27 9:48AM EDT620.0090.840.000.000.00-1476.25%
SMCI250620P006400002024-06-27 3:55PM EDT640.0092.200.000.000.00-37406.25%
SMCI250620P006600002024-06-21 9:56AM EDT660.00115.200.000.000.00-31786.25%
SMCI250620P006800002024-06-21 11:26AM EDT680.00113.400.000.000.00-7566.25%
SMCI250620P007000002024-06-27 1:16PM EDT700.00121.400.000.000.00-41586.25%
SMCI250620P007200002024-06-27 12:24PM EDT720.00133.300.000.000.00-5703.13%
SMCI250620P007400002024-06-27 12:24PM EDT740.00143.400.000.000.00-5333.13%
SMCI250620P007600002024-06-27 12:26PM EDT760.00152.470.000.000.00-3203.13%
SMCI250620P007800002024-06-27 12:21PM EDT780.00163.900.000.000.00-5303.13%
SMCI250620P008000002024-06-27 2:56PM EDT800.00169.100.000.000.00-7621.56%
SMCI250620P008200002024-06-26 1:55PM EDT820.00202.000.000.000.00-10121.56%
SMCI250620P008400002024-06-17 2:17PM EDT840.00190.500.000.000.00-2581.56%
SMCI250620P008600002024-06-26 1:48PM EDT860.00226.400.000.000.00-26190.78%
SMCI250620P008800002024-06-26 1:55PM EDT880.00239.100.000.000.00-2160.20%
SMCI250620P009000002024-06-27 3:37PM EDT900.00227.400.000.000.00-21400.00%
SMCI250620P009200002024-06-26 2:00PM EDT920.00265.200.000.000.00-2130.00%
SMCI250620P009400002024-06-18 1:51PM EDT940.00247.400.000.000.00-390.00%
SMCI250620P009600002024-06-20 9:51AM EDT960.00239.300.000.000.00-1270.00%
SMCI250620P009800002024-06-18 10:37AM EDT980.00268.900.000.000.00-220.00%
SMCI250620P010000002024-06-24 2:24PM EDT1,000.00322.100.000.000.00-180.00%
SMCI250620P010200002024-06-12 10:39AM EDT1,020.00342.000.000.000.00--20.00%
SMCI250620P011000002024-06-20 10:21AM EDT1,100.00334.000.000.000.00-130.00%
SMCI250620P011400002024-06-05 10:56AM EDT1,140.00430.700.000.000.00-120.00%
SMCI250620P012800002024-04-19 10:55AM EDT1,280.00567.04490.30504.000.00-9961.48%
SMCI250620P013000002024-06-20 12:20PM EDT1,300.00480.950.000.000.00--20.00%
SMCI250620P013400002024-04-19 10:55AM EDT1,340.00616.51533.70550.600.00-9960.09%
SMCI250620P013600002024-05-01 1:16PM EDT1,360.00679.49619.30635.600.00--180.32%
SMCI250620P015000002024-05-02 11:00AM EDT1,500.00794.80744.80758.000.00--382.21%
SMCI250620P015400002024-05-02 10:59AM EDT1,540.00831.50780.70794.000.00--382.71%
SMCI250620P015600002024-05-02 11:30AM EDT1,560.00846.47794.00812.000.00-4482.24%