La bourse ferme dans 3 h 56 min
CAC 40
7 498,28 -32,44 (-0,43 %) Euro Stoxx 50
4 906,55 +3,95 (+0,08 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0702 -0,0007 (-0,06 %) Gold future
2 345,50 +8,90 (+0,38 %) Bitcoin EUR
57 636,64 +500,92 (+0,88 %)
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
Avant 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 | 2024-06-17 9:44AM EDT | 350.00 | 535.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SMCI250620C00380000 | 2024-06-18 11:50AM EDT | 380.00 | 585.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SMCI250620C00390000 | 2024-05-31 3:40PM EDT | 390.00 | 443.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250620C00400000 | 2024-05-30 3:50PM EDT | 400.00 | 475.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SMCI250620C00410000 | 2024-05-23 11:10AM EDT | 410.00 | 525.50 | 536.90 | 552.50 | 0.00 | - | - | 1 | 96.97% |
| SMCI250620C00430000 | 2024-04-29 10:31AM EDT | 430.00 | 513.55 | 466.10 | 478.80 | 0.00 | - | - | 1 | 53.09% |
| SMCI250620C00450000 | 2024-06-27 11:25AM EDT | 450.00 | 479.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| 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 | 84.57% |
| SMCI250620C00500000 | 2024-06-24 10:42AM EDT | 500.00 | 420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SMCI250620C00520000 | 2024-05-13 1:36PM EDT | 520.00 | 363.60 | 346.10 | 353.90 | 0.00 | - | 5 | 5 | 0.00% |
| SMCI250620C00540000 | 2024-06-20 10:09AM EDT | 540.00 | 524.68 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| SMCI250620C00560000 | 2024-06-10 10:07AM EDT | 560.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI250620C00600000 | 2024-06-24 2:33PM EDT | 600.00 | 347.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SMCI250620C00620000 | 2024-06-14 10:18AM EDT | 620.00 | 367.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI250620C00640000 | 2024-06-17 11:42AM EDT | 640.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250620C00660000 | 2024-06-21 1:22PM EDT | 660.00 | 383.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250620C00680000 | 2024-06-05 3:16PM EDT | 680.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250620C00700000 | 2024-06-25 11:19AM EDT | 700.00 | 313.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SMCI250620C00720000 | 2024-06-20 10:56AM EDT | 720.00 | 429.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI250620C00740000 | 2024-06-26 10:24AM EDT | 740.00 | 288.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI250620C00760000 | 2024-06-27 9:33AM EDT | 760.00 | 273.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SMCI250620C00780000 | 2024-06-17 1:41PM EDT | 780.00 | 325.73 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SMCI250620C00800000 | 2024-06-27 2:43PM EDT | 800.00 | 298.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SMCI250620C00820000 | 2024-06-27 12:48PM EDT | 820.00 | 279.50 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| SMCI250620C00840000 | 2024-06-27 10:50AM EDT | 840.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| SMCI250620C00860000 | 2024-06-27 9:50AM EDT | 860.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| SMCI250620C00880000 | 2024-06-21 10:01AM EDT | 880.00 | 277.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SMCI250620C00900000 | 2024-06-27 2:34PM EDT | 900.00 | 257.10 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.20% |
| SMCI250620C00920000 | 2024-06-26 2:11PM EDT | 920.00 | 207.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.78% |
| SMCI250620C00940000 | 2024-06-20 9:34AM EDT | 940.00 | 307.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| SMCI250620C00960000 | 2024-06-26 3:17PM EDT | 960.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| SMCI250620C00980000 | 2024-06-26 11:44AM EDT | 980.00 | 189.18 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 1.56% |
| SMCI250620C01000000 | 2024-06-27 10:03AM EDT | 1,000.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 3.13% |
| SMCI250620C01020000 | 2024-06-12 10:47AM EDT | 1,020.00 | 162.91 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 3.13% |
| SMCI250620C01040000 | 2024-06-24 9:51AM EDT | 1,040.00 | 204.25 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| SMCI250620C01060000 | 2024-06-27 2:37PM EDT | 1,060.00 | 205.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| SMCI250620C01080000 | 2024-06-24 10:25AM EDT | 1,080.00 | 188.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| SMCI250620C01100000 | 2024-06-27 2:46PM EDT | 1,100.00 | 190.34 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 3.13% |
| SMCI250620C01120000 | 2024-06-18 10:30AM EDT | 1,120.00 | 225.49 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| SMCI250620C01140000 | 2024-06-20 10:34AM EDT | 1,140.00 | 256.42 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| SMCI250620C01160000 | 2024-06-20 12:21PM EDT | 1,160.00 | 233.95 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 1,180.00 | 152.60 | 114.30 | 122.70 | 0.00 | - | 1 | 6 | 58.78% |
| SMCI250620C01200000 | 2024-06-25 9:50AM EDT | 1,200.00 | 152.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| SMCI250620C01220000 | 2024-06-26 2:08PM EDT | 1,220.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 6.25% |
| SMCI250620C01240000 | 2024-06-13 9:32AM EDT | 1,240.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SMCI250620C01280000 | 2024-05-06 10:21AM EDT | 1,280.00 | 124.10 | 117.00 | 124.20 | 0.00 | - | - | 3 | 65.30% |
| SMCI250620C01300000 | 2024-06-25 10:46AM EDT | 1,300.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 6.25% |
| SMCI250620C01320000 | 2024-06-17 10:02AM EDT | 1,320.00 | 126.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620C01340000 | 2024-06-06 3:49PM EDT | 1,340.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| SMCI250620C01360000 | 2024-05-14 10:38AM EDT | 1,360.00 | 108.00 | 132.40 | 143.70 | 0.00 | - | 3 | 6 | 74.58% |
| SMCI250620C01400000 | 2024-06-25 10:25AM EDT | 1,400.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| SMCI250620C01420000 | 2024-05-08 11:46AM EDT | 1,420.00 | 107.70 | 81.70 | 87.70 | 0.00 | - | - | 1 | 61.40% |
| SMCI250620C01440000 | 2024-06-13 12:07PM EDT | 1,440.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SMCI250620C01460000 | 2024-04-19 3:38PM EDT | 1,460.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SMCI250620C01480000 | 2024-05-01 12:42PM EDT | 1,480.00 | 76.00 | 84.50 | 91.70 | 0.00 | - | 1 | 5 | 65.09% |
| SMCI250620C01500000 | 2024-06-27 3:55PM EDT | 1,500.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 12.50% |
| SMCI250620C01520000 | 2024-06-21 3:53PM EDT | 1,520.00 | 128.39 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SMCI250620C01540000 | 2024-06-26 12:18PM EDT | 1,540.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| SMCI250620C01560000 | 2024-06-27 3:37PM EDT | 1,560.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 12.50% |
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 | 2024-06-27 3:55PM EDT | 350.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| SMCI250620P00360000 | 2024-06-25 10:36AM EDT | 360.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| SMCI250620P00370000 | 2024-06-03 9:56AM EDT | 370.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SMCI250620P00380000 | 2024-05-29 9:56AM EDT | 380.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SMCI250620P00390000 | 2024-06-27 3:55PM EDT | 390.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SMCI250620P00400000 | 2024-06-27 2:30PM EDT | 400.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| SMCI250620P00410000 | 2024-06-24 10:29AM EDT | 410.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SMCI250620P00420000 | 2024-06-20 12:56PM EDT | 420.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SMCI250620P00430000 | 2024-06-27 1:37PM EDT | 430.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 40 | 76 | 12.50% |
| SMCI250620P00440000 | 2024-06-26 3:14PM EDT | 440.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| SMCI250620P00450000 | 2024-06-27 3:55PM EDT | 450.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| SMCI250620P00460000 | 2024-06-17 3:56PM EDT | 460.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| SMCI250620P00470000 | 2024-06-18 10:04AM EDT | 470.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| SMCI250620P00480000 | 2024-06-27 12:07PM EDT | 480.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| SMCI250620P00490000 | 2024-06-27 12:07PM EDT | 490.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| SMCI250620P00500000 | 2024-06-27 3:55PM EDT | 500.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 12.50% |
| SMCI250620P00520000 | 2024-06-26 1:09PM EDT | 520.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 12.50% |
| SMCI250620P00540000 | 2024-06-26 1:09PM EDT | 540.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| SMCI250620P00560000 | 2024-06-26 1:09PM EDT | 560.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| SMCI250620P00580000 | 2024-06-25 1:39PM EDT | 580.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 6.25% |
| SMCI250620P00600000 | 2024-06-27 12:45PM EDT | 600.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 11 | 256 | 6.25% |
| SMCI250620P00620000 | 2024-06-27 9:48AM EDT | 620.00 | 90.84 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| SMCI250620P00640000 | 2024-06-27 3:55PM EDT | 640.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 3 | 740 | 6.25% |
| SMCI250620P00660000 | 2024-06-21 9:56AM EDT | 660.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 6.25% |
| SMCI250620P00680000 | 2024-06-21 11:26AM EDT | 680.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 6.25% |
| SMCI250620P00700000 | 2024-06-27 1:16PM EDT | 700.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 6.25% |
| SMCI250620P00720000 | 2024-06-27 12:24PM EDT | 720.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 3.13% |
| SMCI250620P00740000 | 2024-06-27 12:24PM EDT | 740.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| SMCI250620P00760000 | 2024-06-27 12:26PM EDT | 760.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| SMCI250620P00780000 | 2024-06-27 12:21PM EDT | 780.00 | 163.90 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| SMCI250620P00800000 | 2024-06-27 2:56PM EDT | 800.00 | 169.10 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 1.56% |
| SMCI250620P00820000 | 2024-06-26 1:55PM EDT | 820.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| SMCI250620P00840000 | 2024-06-17 2:17PM EDT | 840.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 1.56% |
| SMCI250620P00860000 | 2024-06-26 1:48PM EDT | 860.00 | 226.40 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 0.78% |
| SMCI250620P00880000 | 2024-06-26 1:55PM EDT | 880.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.20% |
| SMCI250620P00900000 | 2024-06-27 3:37PM EDT | 900.00 | 227.40 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| SMCI250620P00920000 | 2024-06-26 2:00PM EDT | 920.00 | 265.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SMCI250620P00940000 | 2024-06-18 1:51PM EDT | 940.00 | 247.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SMCI250620P00960000 | 2024-06-20 9:51AM EDT | 960.00 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SMCI250620P00980000 | 2024-06-18 10:37AM EDT | 980.00 | 268.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI250620P01000000 | 2024-06-24 2:24PM EDT | 1,000.00 | 322.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SMCI250620P01020000 | 2024-06-12 10:39AM EDT | 1,020.00 | 342.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SMCI250620P01100000 | 2024-06-20 10:21AM EDT | 1,100.00 | 334.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI250620P01140000 | 2024-06-05 10:56AM EDT | 1,140.00 | 430.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 1,280.00 | 567.04 | 490.30 | 504.00 | 0.00 | - | 9 | 9 | 61.48% |
| SMCI250620P01300000 | 2024-06-20 12:20PM EDT | 1,300.00 | 480.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SMCI250620P01340000 | 2024-04-19 10:55AM EDT | 1,340.00 | 616.51 | 533.70 | 550.60 | 0.00 | - | 9 | 9 | 60.09% |
| SMCI250620P01360000 | 2024-05-01 1:16PM EDT | 1,360.00 | 679.49 | 619.30 | 635.60 | 0.00 | - | - | 1 | 80.32% |
| SMCI250620P01500000 | 2024-05-02 11:00AM EDT | 1,500.00 | 794.80 | 744.80 | 758.00 | 0.00 | - | - | 3 | 82.21% |
| SMCI250620P01540000 | 2024-05-02 10:59AM EDT | 1,540.00 | 831.50 | 780.70 | 794.00 | 0.00 | - | - | 3 | 82.71% |
| SMCI250620P01560000 | 2024-05-02 11:30AM EDT | 1,560.00 | 846.47 | 794.00 | 812.00 | 0.00 | - | 4 | 4 | 82.24% |
