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
61 828,52 +46,82 (+0,08 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250620C00350000 | 2024-06-13 10:20AM EDT | 350.00 | 500.00 | 525.70 | 539.50 | 0.00 | - | 8 | 13 | 87.91% |
| SMCI250620C00380000 | 2024-06-11 12:19PM EDT | 380.00 | 446.00 | 502.30 | 515.40 | 0.00 | - | 5 | 11 | 85.75% |
| SMCI250620C00390000 | 2024-05-31 3:40PM EDT | 390.00 | 443.17 | 494.70 | 508.70 | 0.00 | - | 1 | 2 | 85.52% |
| SMCI250620C00400000 | 2024-05-30 3:50PM EDT | 400.00 | 475.90 | 487.20 | 500.50 | 0.00 | - | 2 | 17 | 84.76% |
| SMCI250620C00410000 | 2024-05-23 11:10AM EDT | 410.00 | 525.50 | 479.70 | 493.00 | 0.00 | - | - | 1 | 84.22% |
| SMCI250620C00430000 | 2024-04-29 10:31AM EDT | 430.00 | 513.55 | 466.10 | 478.80 | 0.00 | - | - | 1 | 83.73% |
| SMCI250620C00450000 | 2024-04-22 9:37AM EDT | 450.00 | 355.00 | 512.20 | 525.60 | 0.00 | - | 1 | 2 | 116.93% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 460.00 | 342.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 480.00 | 331.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 490.00 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 103.48% |
| SMCI250620C00500000 | 2024-06-14 1:35PM EDT | 500.00 | 422.84 | 420.20 | 430.90 | -24.16 | -5.40% | 1 | 30 | 81.69% |
| SMCI250620C00520000 | 2024-05-13 1:36PM EDT | 520.00 | 363.60 | 346.10 | 353.90 | 0.00 | - | 5 | 5 | 50.07% |
| SMCI250620C00540000 | 2024-06-12 3:43PM EDT | 540.00 | 332.60 | 395.30 | 403.50 | 0.00 | - | 10 | 4 | 80.15% |
| SMCI250620C00560000 | 2024-06-10 10:07AM EDT | 560.00 | 332.00 | 382.90 | 392.90 | 0.00 | - | 2 | 3 | 79.93% |
| SMCI250620C00600000 | 2024-05-31 2:49PM EDT | 600.00 | 309.10 | 360.50 | 370.80 | 0.00 | - | 4 | 15 | 79.43% |
| SMCI250620C00620000 | 2024-06-14 10:18AM EDT | 620.00 | 367.70 | 348.70 | 359.60 | +54.28 | +17.32% | 1 | 13 | 78.85% |
| SMCI250620C00640000 | 2024-06-13 11:48AM EDT | 640.00 | 347.32 | 335.80 | 349.60 | 0.00 | - | 1 | 1 | 78.20% |
| SMCI250620C00660000 | 2024-06-12 11:15AM EDT | 660.00 | 286.93 | 325.40 | 338.50 | 0.00 | - | 1 | 1 | 77.73% |
| SMCI250620C00680000 | 2024-06-05 3:16PM EDT | 680.00 | 294.00 | 318.20 | 330.60 | 0.00 | - | 1 | 2 | 78.35% |
| SMCI250620C00700000 | 2024-06-14 3:46PM EDT | 700.00 | 310.61 | 309.80 | 318.20 | -15.64 | -4.79% | 4 | 16 | 77.81% |
| SMCI250620C00720000 | 2024-06-10 2:41PM EDT | 720.00 | 268.00 | 301.00 | 309.30 | 0.00 | - | 1 | 12 | 77.74% |
| SMCI250620C00740000 | 2024-06-14 10:01AM EDT | 740.00 | 305.00 | 290.70 | 298.10 | +65.04 | +27.10% | 2 | 13 | 76.92% |
| SMCI250620C00760000 | 2024-06-12 1:03PM EDT | 760.00 | 236.55 | 281.70 | 291.90 | 0.00 | - | 6 | 14 | 77.11% |
| SMCI250620C00780000 | 2024-06-10 11:59AM EDT | 780.00 | 236.90 | 273.30 | 283.10 | 0.00 | - | 2 | 22 | 76.87% |
| SMCI250620C00800000 | 2024-06-14 11:50AM EDT | 800.00 | 259.00 | 265.50 | 275.10 | +0.40 | +0.15% | 1 | 33 | 76.78% |
| SMCI250620C00820000 | 2024-06-14 1:04PM EDT | 820.00 | 254.55 | 259.30 | 267.80 | +7.55 | +3.06% | 7 | 61 | 76.99% |
| SMCI250620C00840000 | 2024-06-14 3:08PM EDT | 840.00 | 242.50 | 250.60 | 255.00 | -20.50 | -7.79% | 19 | 14 | 75.85% |
| SMCI250620C00860000 | 2024-06-13 3:54PM EDT | 860.00 | 254.44 | 242.00 | 255.70 | -20.56 | -7.48% | 1 | 13 | 76.79% |
| SMCI250620C00880000 | 2024-06-13 12:52PM EDT | 880.00 | 252.50 | 237.10 | 241.90 | 0.00 | - | 4 | 53 | 75.97% |
| SMCI250620C00900000 | 2024-06-13 12:58PM EDT | 900.00 | 232.00 | 228.20 | 238.10 | -14.35 | -5.83% | 3 | 32 | 76.02% |
| SMCI250620C00920000 | 2024-05-24 2:49PM EDT | 920.00 | 254.69 | 221.50 | 231.30 | 0.00 | - | 9 | 12 | 75.89% |
| SMCI250620C00940000 | 2024-06-05 12:10PM EDT | 940.00 | 196.58 | 212.50 | 226.00 | 0.00 | - | 60 | 80 | 75.58% |
| SMCI250620C00960000 | 2024-06-13 2:38PM EDT | 960.00 | 233.60 | 206.40 | 218.90 | 0.00 | - | 6 | 27 | 75.37% |
| SMCI250620C00980000 | 2024-06-14 1:55PM EDT | 980.00 | 200.71 | 203.90 | 211.40 | -1.39 | -0.69% | 1 | 255 | 75.59% |
| SMCI250620C01000000 | 2024-06-14 3:42PM EDT | 1,000.00 | 199.86 | 197.70 | 207.50 | -16.84 | -7.77% | 6 | 139 | 75.75% |
| SMCI250620C01020000 | 2024-06-12 10:47AM EDT | 1,020.00 | 162.91 | 190.70 | 198.80 | 0.00 | - | 3 | 53 | 75.01% |
| SMCI250620C01040000 | 2024-06-11 9:30AM EDT | 1,040.00 | 152.74 | 183.60 | 197.00 | 0.00 | - | 1 | 28 | 75.24% |
| SMCI250620C01060000 | 2024-05-23 2:10PM EDT | 1,060.00 | 199.20 | 178.20 | 190.80 | 0.00 | - | 2 | 5 | 75.02% |
| SMCI250620C01080000 | 2024-05-09 10:54AM EDT | 1,080.00 | 161.90 | 136.10 | 140.70 | 0.00 | - | 2 | 2 | 62.86% |
| SMCI250620C01100000 | 2024-06-13 12:58PM EDT | 1,100.00 | 184.82 | 170.70 | 178.30 | 0.00 | - | 2 | 31 | 74.91% |
| SMCI250620C01120000 | 2024-06-13 11:35AM EDT | 1,120.00 | 172.30 | 166.60 | 173.80 | 0.00 | - | 1 | 2 | 75.00% |
| SMCI250620C01140000 | 2024-06-14 9:35AM EDT | 1,140.00 | 166.70 | 161.90 | 171.00 | -2.11 | -1.25% | 3 | 10 | 75.21% |
| SMCI250620C01160000 | 2024-06-04 3:28PM EDT | 1,160.00 | 126.70 | 156.90 | 163.70 | 0.00 | - | 5 | 8 | 74.67% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 1,180.00 | 152.60 | 114.30 | 122.70 | 0.00 | - | 1 | 6 | 63.47% |
| SMCI250620C01200000 | 2024-06-13 12:16PM EDT | 1,200.00 | 153.70 | 147.60 | 161.00 | -9.12 | -5.60% | 1 | 44 | 75.33% |
| SMCI250620C01220000 | 2024-06-06 9:42AM EDT | 1,220.00 | 154.35 | 145.10 | 151.80 | +25.35 | +19.65% | 1 | 6 | 74.76% |
| SMCI250620C01240000 | 2024-06-13 9:32AM EDT | 1,240.00 | 117.60 | 141.60 | 152.00 | 0.00 | - | 1 | 8 | 75.40% |
| SMCI250620C01280000 | 2024-05-06 10:21AM EDT | 1,280.00 | 124.10 | 117.00 | 124.20 | 0.00 | - | - | 3 | 69.71% |
| SMCI250620C01300000 | 2024-06-14 3:58PM EDT | 1,300.00 | 133.78 | 126.80 | 137.50 | +2.88 | +2.20% | 3 | 623 | 74.24% |
| SMCI250620C01320000 | 2024-06-05 1:24PM EDT | 1,320.00 | 113.04 | 125.00 | 138.80 | 0.00 | - | - | 1 | 75.18% |
| SMCI250620C01340000 | 2024-06-06 3:49PM EDT | 1,340.00 | 100.00 | 120.10 | 134.60 | 0.00 | - | 2 | 1 | 74.80% |
| SMCI250620C01360000 | 2024-05-14 10:38AM EDT | 1,360.00 | 108.00 | 132.40 | 143.70 | 0.00 | - | 3 | 6 | 79.00% |
| SMCI250620C01400000 | 2024-06-06 3:41PM EDT | 1,400.00 | 91.10 | 110.60 | 125.00 | 0.00 | - | 5 | 11 | 74.70% |
| SMCI250620C01420000 | 2024-05-08 11:46AM EDT | 1,420.00 | 107.70 | 81.70 | 87.70 | 0.00 | - | - | 1 | 65.10% |
| SMCI250620C01440000 | 2024-06-13 12:07PM EDT | 1,440.00 | 120.00 | 104.80 | 114.40 | 0.00 | - | 2 | 2 | 73.93% |
| SMCI250620C01460000 | 2024-04-19 3:38PM EDT | 1,460.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SMCI250620C01480000 | 2024-05-01 12:42PM EDT | 1,480.00 | 76.00 | 84.50 | 91.70 | 0.00 | - | 1 | 5 | 68.73% |
| SMCI250620C01500000 | 2024-06-14 3:34PM EDT | 1,500.00 | 103.05 | 99.00 | 107.70 | -12.30 | -10.66% | 13 | 58 | 74.47% |
| SMCI250620C01520000 | 2024-05-17 10:06AM EDT | 1,520.00 | 124.50 | 97.10 | 107.00 | 0.00 | - | 1 | 3 | 74.85% |
| SMCI250620C01540000 | 2024-05-06 11:44AM EDT | 1,540.00 | 96.10 | 81.40 | 85.00 | 0.00 | - | 2 | 2 | 69.46% |
| SMCI250620C01560000 | 2024-06-14 3:34PM EDT | 1,560.00 | 95.55 | 92.00 | 102.00 | +19.70 | +25.97% | 15 | 46 | 74.77% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250620P00350000 | 2024-06-14 11:29AM EDT | 350.00 | 19.50 | 17.60 | 19.80 | -2.00 | -9.30% | 5 | 49 | 70.13% |
| SMCI250620P00360000 | 2024-06-05 1:43PM EDT | 360.00 | 22.20 | 18.70 | 21.40 | 0.00 | - | 2 | 8 | 69.57% |
| SMCI250620P00370000 | 2024-06-03 9:56AM EDT | 370.00 | 26.37 | 17.10 | 27.00 | 0.00 | - | 2 | 3 | 69.58% |
| SMCI250620P00380000 | 2024-05-29 9:56AM EDT | 380.00 | 27.00 | 19.00 | 28.00 | 0.00 | - | - | 1 | 69.01% |
| SMCI250620P00390000 | 2024-05-24 12:58PM EDT | 390.00 | 25.20 | 23.00 | 27.00 | 0.00 | - | 1 | 6 | 68.43% |
| SMCI250620P00400000 | 2024-06-14 12:40PM EDT | 400.00 | 28.32 | 24.60 | 29.10 | +1.77 | +6.67% | 2 | 66 | 68.11% |
| SMCI250620P00410000 | 2024-05-31 2:47PM EDT | 410.00 | 37.11 | 24.00 | 31.20 | 0.00 | - | 1 | 5 | 66.86% |
| SMCI250620P00420000 | 2024-06-10 1:26PM EDT | 420.00 | 35.20 | 27.00 | 36.00 | 0.00 | - | 1 | 2 | 68.02% |
| SMCI250620P00430000 | 2024-06-06 2:14PM EDT | 430.00 | 40.00 | 29.00 | 35.70 | 0.00 | - | 1 | 34 | 66.81% |
| SMCI250620P00440000 | 2024-06-14 12:42PM EDT | 440.00 | 37.00 | 33.00 | 38.20 | +1.40 | +3.93% | 1 | 21 | 67.27% |
| SMCI250620P00450000 | 2024-06-13 12:58PM EDT | 450.00 | 36.50 | 38.00 | 40.60 | 0.00 | - | 1 | 20 | 67.91% |
| SMCI250620P00460000 | 2024-06-05 2:48PM EDT | 460.00 | 44.90 | 36.10 | 46.00 | 0.00 | - | 1 | 28 | 67.21% |
| SMCI250620P00470000 | 2024-06-06 12:42PM EDT | 470.00 | 51.60 | 39.00 | 49.00 | 0.00 | - | 1 | 17 | 67.22% |
| SMCI250620P00480000 | 2024-06-13 9:35AM EDT | 480.00 | 48.84 | 42.30 | 48.70 | 0.00 | - | 20 | 22 | 66.31% |
| SMCI250620P00490000 | 2024-05-01 11:57AM EDT | 490.00 | 74.50 | 56.10 | 61.90 | 0.00 | - | 6 | 8 | 72.12% |
| SMCI250620P00500000 | 2024-06-10 10:27AM EDT | 500.00 | 52.50 | 49.40 | 54.60 | -4.70 | -8.22% | 13 | 50 | 66.42% |
| SMCI250620P00520000 | 2024-06-13 12:22PM EDT | 520.00 | 55.40 | 56.80 | 60.90 | 0.00 | - | 1 | 11 | 66.48% |
| SMCI250620P00540000 | 2024-06-13 1:40PM EDT | 540.00 | 60.75 | 63.90 | 67.50 | 0.00 | - | 1 | 38 | 66.32% |
| SMCI250620P00560000 | 2024-06-14 9:52AM EDT | 560.00 | 68.82 | 70.70 | 74.50 | -18.68 | -21.35% | 5 | 88 | 66.01% |
| SMCI250620P00580000 | 2024-06-10 2:09PM EDT | 580.00 | 87.10 | 78.10 | 82.10 | 0.00 | - | 1 | 59 | 65.81% |
| SMCI250620P00600000 | 2024-06-14 2:00PM EDT | 600.00 | 88.20 | 84.70 | 89.70 | +8.20 | +10.25% | 16 | 212 | 65.29% |
| SMCI250620P00620000 | 2024-05-31 12:29PM EDT | 620.00 | 115.49 | 94.00 | 98.50 | 0.00 | - | 3 | 42 | 65.44% |
| SMCI250620P00640000 | 2024-06-14 1:42PM EDT | 640.00 | 105.98 | 101.40 | 107.20 | -0.92 | -0.86% | 5 | 698 | 65.03% |
| SMCI250620P00660000 | 2024-06-13 12:27PM EDT | 660.00 | 110.80 | 110.30 | 115.80 | 0.00 | - | 21 | 85 | 64.78% |
| SMCI250620P00680000 | 2024-06-14 12:59PM EDT | 680.00 | 124.90 | 120.90 | 125.80 | +11.02 | +9.68% | 1 | 49 | 64.98% |
| SMCI250620P00700000 | 2024-06-14 12:59PM EDT | 700.00 | 134.00 | 130.40 | 135.20 | +11.20 | +9.12% | 2 | 152 | 64.73% |
| SMCI250620P00720000 | 2024-06-12 10:04AM EDT | 720.00 | 150.50 | 140.10 | 145.30 | 0.00 | - | 1 | 55 | 64.53% |
| SMCI250620P00740000 | 2024-06-13 12:34PM EDT | 740.00 | 148.90 | 150.50 | 155.60 | 0.00 | - | 2 | 28 | 64.38% |
| SMCI250620P00760000 | 2024-06-13 2:01PM EDT | 760.00 | 152.85 | 160.20 | 166.90 | 0.00 | - | 3 | 16 | 64.17% |
| SMCI250620P00780000 | 2024-06-06 9:56AM EDT | 780.00 | 194.50 | 172.00 | 178.10 | 0.00 | - | 1 | 18 | 64.20% |
| SMCI250620P00800000 | 2024-06-13 1:13PM EDT | 800.00 | 185.00 | 180.90 | 189.30 | +6.63 | +3.72% | 2 | 58 | 63.66% |
| SMCI250620P00820000 | 2024-06-13 11:58AM EDT | 820.00 | 188.00 | 193.60 | 200.80 | 0.00 | - | 3 | 13 | 63.69% |
| SMCI250620P00840000 | 2024-06-14 9:55AM EDT | 840.00 | 202.00 | 206.50 | 212.60 | -1.55 | -0.76% | 2 | 6 | 63.70% |
| SMCI250620P00860000 | 2024-06-14 9:48AM EDT | 860.00 | 217.40 | 216.70 | 224.50 | +9.65 | +4.65% | 11 | 618 | 63.23% |
| SMCI250620P00880000 | 2024-06-13 3:00PM EDT | 880.00 | 221.00 | 229.50 | 236.80 | 0.00 | - | 1 | 12 | 63.14% |
| SMCI250620P00900000 | 2024-06-14 10:11AM EDT | 900.00 | 236.75 | 242.60 | 249.40 | +10.95 | +4.85% | 1 | 102 | 63.06% |
| SMCI250620P00920000 | 2024-05-24 11:43AM EDT | 920.00 | 246.20 | 253.40 | 264.00 | 0.00 | - | 9 | 12 | 62.86% |
| SMCI250620P00940000 | 2024-05-31 10:44AM EDT | 940.00 | 309.60 | 264.60 | 279.70 | 0.00 | - | 1 | 9 | 62.81% |
| SMCI250620P00960000 | 2024-05-16 11:51AM EDT | 960.00 | 252.90 | 281.00 | 288.40 | 0.00 | - | 1 | 26 | 62.43% |
| SMCI250620P00980000 | 2024-05-16 11:51AM EDT | 980.00 | 265.20 | 294.50 | 301.90 | 0.00 | - | 1 | 2 | 62.26% |
| SMCI250620P01000000 | 2024-06-13 1:33PM EDT | 1,000.00 | 297.00 | 307.70 | 315.40 | 0.00 | - | 2 | 8 | 61.99% |
| SMCI250620P01020000 | 2024-06-12 10:39AM EDT | 1,020.00 | 342.00 | 321.80 | 329.40 | 0.00 | - | - | 2 | 61.85% |
| SMCI250620P01100000 | 2024-06-13 11:48AM EDT | 1,100.00 | 375.00 | 379.80 | 386.80 | 0.00 | - | 1 | 3 | 61.17% |
| SMCI250620P01140000 | 2024-06-05 10:56AM EDT | 1,140.00 | 430.70 | 406.80 | 416.60 | 0.00 | - | 1 | 2 | 60.35% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 1,280.00 | 567.04 | 490.30 | 504.00 | 0.00 | - | 9 | 9 | 50.98% |
| SMCI250620P01340000 | 2024-04-19 10:55AM EDT | 1,340.00 | 616.51 | 533.70 | 550.60 | 0.00 | - | 9 | 9 | 51.51% |
| SMCI250620P01360000 | 2024-05-01 1:16PM EDT | 1,360.00 | 679.49 | 619.30 | 635.60 | 0.00 | - | - | 1 | 71.10% |
| SMCI250620P01500000 | 2024-05-02 11:00AM EDT | 1,500.00 | 794.80 | 744.80 | 758.00 | 0.00 | - | - | 3 | 72.14% |
| SMCI250620P01540000 | 2024-05-02 10:59AM EDT | 1,540.00 | 831.50 | 780.70 | 794.00 | 0.00 | - | - | 3 | 72.39% |
| SMCI250620P01560000 | 2024-05-02 11:30AM EDT | 1,560.00 | 846.47 | 794.00 | 812.00 | 0.00 | - | 4 | 4 | 71.72% |
