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
62 200,78 +373,58 (+0,60 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260116C00120000 | 2024-06-13 10:27AM EDT | 120.00 | 704.90 | 732.70 | 748.00 | 0.00 | - | 2 | 248 | 114.86% |
| SMCI260116C00125000 | 2024-06-13 1:51PM EDT | 125.00 | 767.25 | 728.30 | 742.80 | 0.00 | - | 2 | 27 | 112.64% |
| SMCI260116C00130000 | 2024-05-24 2:04PM EDT | 130.00 | 778.05 | 723.90 | 738.40 | 0.00 | - | 1 | 23 | 111.27% |
| SMCI260116C00135000 | 2024-03-12 2:04PM EDT | 135.00 | 1,049.82 | 814.00 | 832.00 | 0.00 | - | 6 | 15 | 287.57% |
| SMCI260116C00140000 | 2024-03-06 10:36AM EDT | 140.00 | 1,041.00 | 840.00 | 860.00 | 0.00 | - | 1 | 16 | 0.00% |
| SMCI260116C00145000 | 2024-03-06 10:30AM EDT | 145.00 | 1,029.80 | 834.00 | 853.90 | 0.00 | - | 1 | 1 | 496.68% |
| SMCI260116C00150000 | 2024-03-14 12:44PM EDT | 150.00 | 1,007.21 | 764.00 | 782.00 | 0.00 | - | 2 | 116 | 188.85% |
| SMCI260116C00155000 | 2024-02-23 10:45AM EDT | 155.00 | 784.36 | 832.00 | 851.80 | 0.00 | - | 2 | 33 | 423.49% |
| SMCI260116C00160000 | 2024-05-01 3:51PM EDT | 160.00 | 600.80 | 639.30 | 655.40 | 0.00 | - | 5 | 8 | 0.00% |
| SMCI260116C00165000 | 2024-03-19 3:46PM EDT | 165.00 | 765.92 | 782.00 | 800.00 | 0.00 | - | 1 | 4 | 223.14% |
| SMCI260116C00170000 | 2024-03-12 12:10PM EDT | 170.00 | 1,016.68 | 784.00 | 801.90 | 0.00 | - | 1 | 9 | 228.16% |
| SMCI260116C00175000 | 2024-03-06 10:51AM EDT | 175.00 | 966.00 | 810.00 | 825.90 | 0.00 | - | 1 | 3 | 283.34% |
| SMCI260116C00180000 | 2024-03-07 4:59PM EDT | 180.00 | 1,020.00 | 788.00 | 806.00 | 0.00 | - | 1 | 1 | 238.37% |
| SMCI260116C00185000 | 2024-04-02 1:55PM EDT | 185.00 | 840.48 | 596.00 | 613.50 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI260116C00190000 | 2024-02-15 12:29PM EDT | 190.00 | 815.01 | 904.00 | 920.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00195000 | 2024-03-06 10:51AM EDT | 195.00 | 950.00 | 790.00 | 810.00 | 0.00 | - | 1 | 2 | 247.92% |
| SMCI260116C00200000 | 2024-04-19 9:31AM EDT | 200.00 | 715.90 | 709.10 | 725.30 | 0.00 | - | 2 | 259 | 145.11% |
| SMCI260116C00210000 | 2024-03-07 10:45AM EDT | 210.00 | 938.00 | 762.00 | 780.00 | 0.00 | - | 1 | 4 | 207.77% |
| SMCI260116C00220000 | 2024-03-11 10:25AM EDT | 220.00 | 855.00 | 710.00 | 728.00 | 0.00 | - | 1 | 3 | 154.94% |
| SMCI260116C00230000 | 2024-04-25 12:02PM EDT | 230.00 | 579.38 | 680.30 | 696.40 | 0.00 | - | 2 | 7 | 131.30% |
| SMCI260116C00240000 | 2024-03-08 10:37AM EDT | 240.00 | 994.92 | 738.00 | 756.00 | 0.00 | - | 1 | 10 | 188.43% |
| SMCI260116C00250000 | 2024-03-21 2:32PM EDT | 250.00 | 773.32 | 506.00 | 524.00 | 0.00 | - | 1 | 106 | 0.00% |
| SMCI260116C00260000 | 2024-04-11 3:55PM EDT | 260.00 | 716.40 | 572.00 | 591.40 | 0.00 | - | 5 | 17 | 57.06% |
| SMCI260116C00270000 | 2024-04-25 12:02PM EDT | 270.00 | 550.14 | 648.90 | 664.30 | 0.00 | - | 2 | 21 | 121.54% |
| SMCI260116C00280000 | 2024-06-03 10:32AM EDT | 280.00 | 535.00 | 600.40 | 615.00 | 0.00 | - | 1 | 44 | 89.53% |
| SMCI260116C00290000 | 2024-02-14 10:53AM EDT | 290.00 | 620.57 | 824.00 | 842.00 | 0.00 | - | 9 | 28 | 358.53% |
| SMCI260116C00300000 | 2024-05-24 3:23PM EDT | 300.00 | 633.67 | 585.40 | 601.50 | 0.00 | - | 1 | 714 | 88.63% |
| SMCI260116C00310000 | 2024-04-22 12:27PM EDT | 310.00 | 457.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00320000 | 2024-02-21 3:12PM EDT | 320.00 | 489.35 | 704.00 | 724.00 | 0.00 | - | 1 | 25 | 176.94% |
| SMCI260116C00330000 | 2024-02-21 3:15PM EDT | 330.00 | 484.55 | 696.00 | 715.70 | 0.00 | - | 1 | 15 | 172.63% |
| SMCI260116C00340000 | 2024-05-01 1:10PM EDT | 340.00 | 458.95 | 502.60 | 518.10 | 0.00 | - | 1 | 17 | 52.79% |
| SMCI260116C00350000 | 2024-04-19 12:21PM EDT | 350.00 | 486.45 | 592.50 | 607.50 | 0.00 | - | 28 | 26 | 110.01% |
| SMCI260116C00360000 | 2024-04-05 2:40PM EDT | 360.00 | 652.50 | 488.10 | 504.30 | 0.00 | - | 1 | 115 | 55.29% |
| SMCI260116C00370000 | 2024-06-13 12:28PM EDT | 370.00 | 543.20 | 536.00 | 550.60 | 0.00 | - | 2 | 26 | 84.40% |
| SMCI260116C00380000 | 2024-05-01 12:00PM EDT | 380.00 | 424.13 | 476.30 | 491.80 | 0.00 | - | 1 | 16 | 52.09% |
| SMCI260116C00390000 | 2024-05-01 12:00PM EDT | 390.00 | 418.17 | 470.00 | 485.50 | 0.00 | - | 1 | 28 | 53.37% |
| SMCI260116C00400000 | 2024-06-14 1:50PM EDT | 400.00 | 517.80 | 516.10 | 531.20 | -32.20 | -5.85% | 4 | 226 | 83.29% |
| SMCI260116C00410000 | 2024-03-06 10:51AM EDT | 410.00 | 800.00 | 630.00 | 648.90 | 0.00 | - | 7 | 52 | 144.52% |
| SMCI260116C00420000 | 2024-06-11 9:39AM EDT | 420.00 | 447.20 | 503.30 | 517.90 | 0.00 | - | 1 | 38 | 82.45% |
| SMCI260116C00430000 | 2024-05-13 3:09PM EDT | 430.00 | 452.75 | 434.20 | 446.80 | 0.00 | - | 1 | 18 | 53.27% |
| SMCI260116C00440000 | 2024-03-20 2:19PM EDT | 440.00 | 536.18 | 388.00 | 406.00 | 0.00 | - | 1 | 13 | 25.14% |
| SMCI260116C00450000 | 2024-06-13 3:54PM EDT | 450.00 | 525.35 | 486.50 | 499.70 | 0.00 | - | 1 | 35 | 81.97% |
| SMCI260116C00460000 | 2024-03-04 1:00PM EDT | 460.00 | 788.00 | 646.00 | 665.80 | 0.00 | - | 10 | 29 | 161.10% |
| SMCI260116C00470000 | 2024-05-20 10:44AM EDT | 470.00 | 516.50 | 474.40 | 487.60 | 0.00 | - | 1 | 51 | 81.32% |
| SMCI260116C00480000 | 2024-03-04 3:23PM EDT | 480.00 | 754.76 | 634.00 | 651.70 | 0.00 | - | 15 | 17 | 156.60% |
| SMCI260116C00490000 | 2024-05-28 10:05AM EDT | 490.00 | 510.50 | 462.90 | 473.20 | 0.00 | - | 1 | 22 | 80.25% |
| SMCI260116C00500000 | 2024-06-14 1:11PM EDT | 500.00 | 456.51 | 457.70 | 471.00 | -38.69 | -7.81% | 2 | 729 | 80.80% |
| SMCI260116C00510000 | 2024-05-30 12:06PM EDT | 510.00 | 455.00 | 452.00 | 461.90 | 0.00 | - | 2 | 21 | 79.86% |
| SMCI260116C00520000 | 2024-05-23 12:24PM EDT | 520.00 | 497.10 | 446.20 | 456.40 | 0.00 | - | 18 | 48 | 79.59% |
| SMCI260116C00530000 | 2024-05-30 10:22AM EDT | 530.00 | 442.00 | 440.90 | 450.70 | 0.00 | - | 2 | 6 | 79.36% |
| SMCI260116C00540000 | 2024-06-14 10:13AM EDT | 540.00 | 451.00 | 435.90 | 450.10 | +66.00 | +17.14% | 1 | 8 | 80.11% |
| SMCI260116C00550000 | 2024-06-13 11:50AM EDT | 550.00 | 421.50 | 430.50 | 440.10 | -26.00 | -5.81% | 1 | 78 | 79.03% |
| SMCI260116C00560000 | 2024-06-12 9:34AM EDT | 560.00 | 387.00 | 425.20 | 438.50 | 0.00 | - | 2 | 19 | 79.47% |
| SMCI260116C00570000 | 2024-05-28 3:57PM EDT | 570.00 | 455.18 | 420.40 | 433.60 | 0.00 | - | 3 | 14 | 79.38% |
| SMCI260116C00580000 | 2024-03-25 10:32AM EDT | 580.00 | 628.88 | 364.10 | 379.60 | 0.00 | - | 1 | 10 | 61.99% |
| SMCI260116C00590000 | 2024-05-17 10:14AM EDT | 590.00 | 467.00 | 410.10 | 423.60 | 0.00 | - | 3 | 6 | 78.99% |
| SMCI260116C00600000 | 2024-06-13 9:54AM EDT | 600.00 | 365.20 | 406.20 | 415.60 | 0.00 | - | 1 | 116 | 78.48% |
| SMCI260116C00610000 | 2024-05-30 12:49PM EDT | 610.00 | 405.10 | 400.90 | 410.00 | 0.00 | - | 1 | 16 | 78.13% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 620.00 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 630.00 | 310.00 | 345.20 | 355.90 | 0.00 | - | 1 | 11 | 63.39% |
| SMCI260116C00640000 | 2024-04-26 3:54PM EDT | 640.00 | 417.00 | 419.80 | 431.30 | 0.00 | - | 1 | 26 | 88.70% |
| SMCI260116C00650000 | 2024-06-13 10:44AM EDT | 650.00 | 383.57 | 382.80 | 395.40 | +9.61 | +2.57% | 3 | 37 | 78.30% |
| SMCI260116C00660000 | 2024-06-13 3:57PM EDT | 660.00 | 406.00 | 377.70 | 387.40 | 0.00 | - | 1 | 14 | 77.53% |
| SMCI260116C00670000 | 2024-05-17 12:57PM EDT | 670.00 | 421.55 | 371.70 | 386.50 | 0.00 | - | 1 | 8 | 77.71% |
| SMCI260116C00680000 | 2024-05-01 3:51PM EDT | 680.00 | 299.95 | 324.10 | 338.10 | 0.00 | - | 10 | 28 | 64.55% |
| SMCI260116C00690000 | 2024-06-13 10:40AM EDT | 690.00 | 356.32 | 365.10 | 374.10 | 0.00 | - | 4 | 7 | 77.23% |
| SMCI260116C00700000 | 2024-06-13 2:49PM EDT | 700.00 | 392.15 | 361.50 | 369.70 | 0.00 | - | 4 | 99 | 77.19% |
| SMCI260116C00710000 | 2024-06-13 10:40AM EDT | 710.00 | 348.18 | 356.90 | 366.00 | 0.00 | - | 4 | 44 | 77.09% |
| SMCI260116C00720000 | 2024-06-12 3:31PM EDT | 720.00 | 298.00 | 352.90 | 361.40 | 0.00 | - | 3 | 89 | 76.94% |
| SMCI260116C00730000 | 2024-06-13 10:51AM EDT | 730.00 | 335.39 | 349.70 | 357.60 | 0.00 | - | 2 | 12 | 77.00% |
| SMCI260116C00740000 | 2024-06-13 2:09PM EDT | 740.00 | 378.67 | 345.60 | 353.80 | 0.00 | - | 4 | 18 | 76.92% |
| SMCI260116C00750000 | 2024-06-14 10:44AM EDT | 750.00 | 352.34 | 341.90 | 353.70 | +7.34 | +2.13% | 5 | 44 | 77.40% |
| SMCI260116C00760000 | 2024-06-13 2:08PM EDT | 760.00 | 364.80 | 337.30 | 345.70 | 0.00 | - | 2 | 27 | 76.63% |
| SMCI260116C00770000 | 2024-06-13 11:37AM EDT | 770.00 | 345.00 | 333.00 | 341.90 | 0.00 | - | 1 | 30 | 76.48% |
| SMCI260116C00780000 | 2024-06-11 3:23PM EDT | 780.00 | 276.50 | 327.40 | 341.80 | 0.00 | - | 1 | 72 | 76.65% |
| SMCI260116C00790000 | 2024-06-13 10:57AM EDT | 790.00 | 317.90 | 325.00 | 334.70 | 0.00 | - | 3 | 59 | 76.29% |
| SMCI260116C00800000 | 2024-06-14 2:29PM EDT | 800.00 | 322.45 | 323.80 | 334.60 | -32.05 | -9.04% | 8 | 270 | 77.03% |
| SMCI260116C00810000 | 2024-06-14 2:29PM EDT | 810.00 | 318.05 | 319.50 | 326.10 | +21.88 | +7.39% | 5 | 32 | 76.20% |
| SMCI260116C00820000 | 2024-06-05 9:49AM EDT | 820.00 | 275.90 | 315.10 | 323.70 | 0.00 | - | 4 | 15 | 76.17% |
| SMCI260116C00830000 | 2024-06-14 2:57PM EDT | 830.00 | 313.50 | 312.90 | 323.60 | -9.75 | -3.02% | 4 | 23 | 76.72% |
| SMCI260116C00840000 | 2024-06-14 11:01AM EDT | 840.00 | 318.36 | 309.60 | 315.60 | -4.64 | -1.44% | 1 | 36 | 76.07% |
| SMCI260116C00850000 | 2024-06-14 1:56PM EDT | 850.00 | 302.00 | 305.90 | 315.60 | -34.55 | -10.27% | 75 | 140 | 76.41% |
| SMCI260116C00860000 | 2024-06-14 10:33AM EDT | 860.00 | 315.30 | 299.20 | 314.50 | +8.28 | +2.70% | 1 | 18 | 76.21% |
| SMCI260116C00870000 | 2024-06-07 2:06PM EDT | 870.00 | 250.00 | 299.60 | 311.30 | 0.00 | - | 4 | 40 | 76.64% |
| SMCI260116C00880000 | 2024-06-13 3:57PM EDT | 880.00 | 297.95 | 296.60 | 308.40 | -20.15 | -6.33% | 1 | 96 | 76.66% |
| SMCI260116C00890000 | 2024-06-13 2:06PM EDT | 890.00 | 321.50 | 292.10 | 299.10 | 0.00 | - | 1 | 20 | 75.65% |
| SMCI260116C00900000 | 2024-06-13 3:37PM EDT | 900.00 | 293.80 | 289.20 | 299.10 | -12.50 | -4.08% | 2 | 184 | 76.03% |
| SMCI260116C00910000 | 2024-05-23 3:43PM EDT | 910.00 | 294.76 | 286.00 | 293.20 | 0.00 | - | 20 | 30 | 75.61% |
| SMCI260116C00920000 | 2024-06-05 11:49AM EDT | 920.00 | 258.00 | 282.40 | 291.00 | 0.00 | - | 3 | 22 | 75.61% |
| SMCI260116C00930000 | 2024-06-14 9:48AM EDT | 930.00 | 288.05 | 280.00 | 287.80 | -56.95 | -16.51% | 2 | 7 | 75.62% |
| SMCI260116C00940000 | 2024-06-04 10:10AM EDT | 940.00 | 230.00 | 277.60 | 285.20 | 0.00 | - | 2 | 32 | 75.69% |
| SMCI260116C00950000 | 2024-06-13 3:04PM EDT | 950.00 | 298.00 | 273.30 | 280.50 | 0.00 | - | 1 | 68 | 75.26% |
| SMCI260116C00960000 | 2024-05-31 9:37AM EDT | 960.00 | 253.62 | 268.30 | 280.50 | 0.00 | - | 2 | 6 | 75.31% |
| SMCI260116C00970000 | 2024-05-16 9:49AM EDT | 970.00 | 355.25 | 265.40 | 279.80 | 0.00 | - | 1 | 12 | 75.53% |
| SMCI260116C00980000 | 2024-06-13 11:35AM EDT | 980.00 | 270.90 | 264.80 | 273.80 | 0.00 | - | 1 | 32 | 75.37% |
| SMCI260116C00990000 | 2024-06-11 3:28PM EDT | 990.00 | 277.50 | 261.90 | 273.80 | +61.57 | +28.51% | 2 | 121 | 75.66% |
| SMCI260116C01000000 | 2024-06-14 9:41AM EDT | 1,000.00 | 269.55 | 260.20 | 266.10 | -6.75 | -2.44% | 4 | 719 | 75.14% |
| SMCI260116C01010000 | 2024-06-05 10:50AM EDT | 1,010.00 | 236.41 | 257.50 | 266.10 | 0.00 | - | 3 | 65 | 75.44% |
| SMCI260116C01020000 | 2024-06-11 1:56PM EDT | 1,020.00 | 215.20 | 251.60 | 262.60 | 0.00 | - | 2 | 4 | 74.90% |
| SMCI260116C01030000 | 2024-05-02 11:14AM EDT | 1,030.00 | 197.96 | 215.90 | 228.00 | 0.00 | - | 1 | 4 | 67.02% |
| SMCI260116C01040000 | 2024-06-06 3:58PM EDT | 1,040.00 | 212.34 | 246.40 | 261.30 | 0.00 | - | 2 | 5 | 75.32% |
| SMCI260116C01050000 | 2024-06-13 10:40AM EDT | 1,050.00 | 236.00 | 246.40 | 259.30 | 0.00 | - | 10 | 110 | 75.66% |
| SMCI260116C01060000 | 2024-05-15 11:33AM EDT | 1,060.00 | 273.03 | 244.40 | 250.20 | 0.00 | - | 1 | 4 | 74.90% |
| SMCI260116C01070000 | 2024-06-14 2:00PM EDT | 1,070.00 | 240.55 | 241.40 | 247.40 | +28.16 | +13.26% | 1 | 35 | 74.77% |
| SMCI260116C01080000 | 2024-06-14 2:00PM EDT | 1,080.00 | 238.02 | 239.60 | 245.70 | +46.70 | +24.41% | 1 | 30 | 74.91% |
| SMCI260116C01090000 | 2024-06-04 9:40AM EDT | 1,090.00 | 197.20 | 237.00 | 243.90 | 0.00 | - | 2 | 9 | 74.93% |
| SMCI260116C01100000 | 2024-06-14 9:31AM EDT | 1,100.00 | 239.64 | 234.00 | 240.10 | -17.26 | -6.72% | 1 | 83 | 74.66% |
| SMCI260116C01110000 | 2024-06-10 3:20PM EDT | 1,110.00 | 204.35 | 231.00 | 238.30 | 0.00 | - | 2 | 34 | 74.63% |
| SMCI260116C01120000 | 2024-05-01 11:07AM EDT | 1,120.00 | 163.90 | 196.10 | 206.60 | 0.00 | - | 1 | 43 | 67.25% |
| SMCI260116C01130000 | 2024-06-06 3:33PM EDT | 1,130.00 | 190.76 | 225.10 | 237.20 | 0.00 | - | 3 | 20 | 74.85% |
| SMCI260116C01140000 | 2024-05-23 2:57PM EDT | 1,140.00 | 226.00 | 225.10 | 233.00 | 0.00 | - | 1 | 41 | 74.86% |
| SMCI260116C01150000 | 2024-06-14 9:50AM EDT | 1,150.00 | 229.70 | 222.30 | 228.40 | +30.70 | +15.43% | 10 | 31 | 74.49% |
| SMCI260116C01160000 | 2024-06-14 10:11AM EDT | 1,160.00 | 236.00 | 219.80 | 232.90 | -34.57 | -12.78% | 2 | 19 | 75.23% |
| SMCI260116C01170000 | 2024-06-11 10:31AM EDT | 1,170.00 | 181.36 | 217.90 | 223.80 | 0.00 | - | 1 | 9 | 74.42% |
| SMCI260116C01180000 | 2024-05-23 11:13AM EDT | 1,180.00 | 244.00 | 213.80 | 223.70 | 0.00 | - | 1 | 3 | 74.41% |
| SMCI260116C01190000 | 2024-06-11 10:31AM EDT | 1,190.00 | 177.51 | 213.80 | 221.20 | 0.00 | - | 1 | 27 | 74.59% |
| SMCI260116C01200000 | 2024-06-14 10:16AM EDT | 1,200.00 | 221.80 | 211.60 | 217.30 | -10.15 | -4.38% | 2 | 267 | 74.34% |
| SMCI260116C01210000 | 2024-05-31 10:30AM EDT | 1,210.00 | 177.07 | 208.80 | 216.50 | 0.00 | - | 1 | 40 | 74.39% |
| SMCI260116C01220000 | 2024-06-13 3:08PM EDT | 1,220.00 | 226.90 | 206.60 | 213.20 | 0.00 | - | 1 | 31 | 74.20% |
| SMCI260116C01230000 | 2024-03-19 9:46AM EDT | 1,230.00 | 272.04 | 268.80 | 276.30 | 0.00 | - | 2 | 1 | 89.60% |
| SMCI260116C01240000 | 2024-04-22 12:36PM EDT | 1,240.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI260116C01250000 | 2024-05-15 1:36PM EDT | 1,250.00 | 241.00 | 198.70 | 211.90 | 0.00 | - | 6 | 44 | 74.47% |
| SMCI260116C01260000 | 2024-05-02 3:07PM EDT | 1,260.00 | 158.00 | 165.30 | 179.40 | 0.00 | - | 1 | 6 | 67.15% |
| SMCI260116C01270000 | 2024-03-05 10:48AM EDT | 1,270.00 | 349.04 | 320.90 | 333.20 | 0.00 | - | 1 | 1 | 104.72% |
| SMCI260116C01280000 | 2024-05-14 9:33AM EDT | 1,280.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SMCI260116C01290000 | 2024-06-07 12:11PM EDT | 1,290.00 | 160.40 | 191.00 | 204.00 | 0.00 | - | 1 | 20 | 74.35% |
| SMCI260116C01300000 | 2024-06-07 2:11PM EDT | 1,300.00 | 153.85 | 189.10 | 202.00 | 0.00 | - | 4 | 175 | 74.31% |
| SMCI260116C01310000 | 2024-05-15 3:55PM EDT | 1,310.00 | 244.15 | 187.20 | 199.80 | 0.00 | - | 1 | 6 | 74.24% |
| SMCI260116C01320000 | 2024-05-31 12:42PM EDT | 1,320.00 | 157.50 | 185.40 | 198.00 | 0.00 | - | 3 | 12 | 74.23% |
| SMCI260116C01330000 | 2024-05-28 9:50AM EDT | 1,330.00 | 208.08 | 183.60 | 197.00 | 0.00 | - | 1 | 2 | 74.30% |
| SMCI260116C01340000 | 2024-03-06 10:30AM EDT | 1,340.00 | 448.90 | 270.90 | 279.90 | 0.00 | - | 1 | 5 | 94.88% |
| SMCI260116C01350000 | 2024-06-06 9:49AM EDT | 1,350.00 | 160.30 | 180.10 | 193.00 | 0.00 | - | 2 | 30 | 74.21% |
| SMCI260116C01360000 | 2024-06-10 12:13PM EDT | 1,360.00 | 154.90 | 177.00 | 191.00 | 0.00 | - | 1 | 20 | 74.00% |
| SMCI260116C01370000 | 2024-05-13 9:43AM EDT | 1,370.00 | 150.65 | 141.10 | 152.80 | 0.00 | - | 4 | 3 | 65.61% |
| SMCI260116C01380000 | 2024-04-09 11:30AM EDT | 1,380.00 | 215.85 | 151.10 | 156.10 | 0.00 | - | 1 | 9 | 67.57% |
| SMCI260116C01390000 | 2024-05-23 10:23AM EDT | 1,390.00 | 210.42 | 173.30 | 186.00 | 0.00 | - | 1 | 19 | 74.12% |
| SMCI260116C01400000 | 2024-06-13 3:37PM EDT | 1,400.00 | 186.30 | 174.30 | 179.60 | 0.00 | - | 4 | 52 | 73.85% |
| SMCI260116C01420000 | 2024-04-22 2:00PM EDT | 1,420.00 | 125.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116C01440000 | 2024-03-26 10:07AM EDT | 1,440.00 | 338.89 | 141.90 | 146.40 | 0.00 | - | 6 | 7 | 67.49% |
| SMCI260116C01460000 | 2024-05-15 1:48PM EDT | 1,460.00 | 200.00 | 162.60 | 175.90 | 0.00 | - | 1 | 8 | 74.18% |
| SMCI260116C01480000 | 2024-06-13 3:21PM EDT | 1,480.00 | 173.90 | 162.50 | 171.80 | 0.00 | - | 2 | 34 | 74.37% |
| SMCI260116C01500000 | 2024-06-13 11:50AM EDT | 1,500.00 | 160.07 | 156.10 | 164.70 | -4.93 | -2.99% | 3 | 131 | 73.43% |
| SMCI260116C01520000 | 2024-05-23 1:00PM EDT | 1,520.00 | 179.52 | 153.20 | 162.50 | 0.00 | - | 1 | 17 | 73.48% |
| SMCI260116C01540000 | 2024-05-20 9:56AM EDT | 1,540.00 | 181.20 | 150.40 | 160.90 | 0.00 | - | 1 | 16 | 73.60% |
| SMCI260116C01560000 | 2024-04-19 11:00AM EDT | 1,560.00 | 150.80 | 163.00 | 174.00 | 0.00 | - | 22 | 27 | 77.30% |
| SMCI260116C01580000 | 2024-05-20 9:52AM EDT | 1,580.00 | 177.20 | 144.90 | 158.00 | 0.00 | - | 10 | 21 | 73.84% |
| SMCI260116C01600000 | 2024-06-13 9:50AM EDT | 1,600.00 | 122.90 | 144.40 | 151.70 | 0.00 | - | 1 | 127 | 73.63% |
| SMCI260116C01610000 | 2024-03-26 9:52AM EDT | 1,610.00 | 298.14 | 117.70 | 127.10 | 0.00 | - | 1 | 0 | 67.65% |
| SMCI260116C01620000 | 2024-04-02 9:45AM EDT | 1,620.00 | 226.50 | 110.50 | 122.20 | 0.00 | - | 1 | 1 | 66.43% |
| SMCI260116C01630000 | 2024-06-03 2:21PM EDT | 1,630.00 | 110.35 | 138.50 | 152.00 | 0.00 | - | 1 | 0 | 73.84% |
| SMCI260116C01640000 | 2024-06-03 11:02AM EDT | 1,640.00 | 111.25 | 139.70 | 146.70 | 0.00 | - | 1 | 2 | 73.64% |
| SMCI260116C01650000 | 2024-06-14 12:29PM EDT | 1,650.00 | 137.00 | 138.40 | 144.10 | -8.32 | -5.73% | 1 | 3 | 73.45% |
| SMCI260116C01660000 | 2024-03-08 1:43PM EDT | 1,660.00 | 343.90 | 196.10 | 210.00 | 0.00 | - | 3 | 1 | 88.48% |
| SMCI260116C01670000 | 2024-06-04 10:51AM EDT | 1,670.00 | 109.00 | 133.90 | 148.00 | 0.00 | - | 1 | 1 | 73.94% |
| SMCI260116C01680000 | 2024-03-11 10:45AM EDT | 1,680.00 | 300.60 | 171.30 | 178.60 | 0.00 | - | 1 | 2 | 82.40% |
| SMCI260116C01690000 | 2024-04-22 9:56AM EDT | 1,690.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMCI260116C01700000 | 2024-06-13 2:31PM EDT | 1,700.00 | 137.36 | 133.30 | 138.20 | -13.64 | -9.03% | 1 | 93 | 73.51% |
| SMCI260116C01710000 | 2024-04-19 12:02PM EDT | 1,710.00 | 120.06 | 145.70 | 154.20 | 0.00 | - | 3 | 1 | 77.24% |
| SMCI260116C01720000 | 2024-03-18 12:04PM EDT | 1,720.00 | 233.40 | 195.30 | 203.70 | 0.00 | - | 2 | 1 | 89.33% |
| SMCI260116C01740000 | 2024-06-13 3:54PM EDT | 1,740.00 | 144.70 | 127.20 | 133.70 | 0.00 | - | 9 | 9 | 73.27% |
| SMCI260116C01750000 | 2024-05-07 2:09PM EDT | 1,750.00 | 116.00 | 100.30 | 108.60 | 0.00 | - | 1 | 40 | 66.95% |
| SMCI260116C01760000 | 2024-03-18 12:28PM EDT | 1,760.00 | 236.15 | 189.70 | 198.30 | 0.00 | - | - | 3 | 89.11% |
| SMCI260116C01770000 | 2024-04-19 3:58PM EDT | 1,770.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 12.50% |
| SMCI260116C01780000 | 2024-05-17 10:07AM EDT | 1,780.00 | 141.80 | 121.20 | 133.60 | 0.00 | - | 1 | 0 | 73.56% |
| SMCI260116C01790000 | 2024-06-04 12:52PM EDT | 1,790.00 | 97.30 | 120.10 | 129.70 | 0.00 | - | 1 | 197 | 73.19% |
| SMCI260116C01800000 | 2024-06-14 10:42AM EDT | 1,800.00 | 129.24 | 119.10 | 127.30 | -9.42 | -6.79% | 10 | 207 | 73.01% |
| SMCI260116C01820000 | 2024-06-05 10:52AM EDT | 1,820.00 | 108.20 | 117.90 | 131.10 | 0.00 | - | 1 | 1 | 73.84% |
| SMCI260116C01830000 | 2024-06-13 1:55PM EDT | 1,830.00 | 141.50 | 119.70 | 124.50 | 0.00 | - | 2 | 7 | 73.48% |
| SMCI260116C01840000 | 2024-06-14 1:50PM EDT | 1,840.00 | 120.10 | 117.90 | 128.10 | -13.60 | -10.17% | 2 | 375 | 73.95% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260116P00120000 | 2024-06-14 12:56PM EDT | 120.00 | 2.42 | 2.00 | 2.85 | -0.16 | -6.20% | 23 | 1,469 | 77.53% |
| SMCI260116P00125000 | 2024-06-06 2:15PM EDT | 125.00 | 3.50 | 2.00 | 4.10 | 0.00 | - | 1 | 91 | 78.80% |
| SMCI260116P00130000 | 2024-04-19 3:06PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 25.00% |
| SMCI260116P00135000 | 2024-05-31 12:22PM EDT | 135.00 | 4.40 | 2.00 | 5.00 | 0.00 | - | 2 | 32 | 77.38% |
| SMCI260116P00140000 | 2024-06-04 9:51AM EDT | 140.00 | 4.49 | 2.00 | 5.00 | 0.00 | - | 1 | 34 | 75.82% |
| SMCI260116P00145000 | 2024-05-24 1:16PM EDT | 145.00 | 4.50 | 2.00 | 5.00 | 0.00 | - | 2 | 59 | 74.33% |
| SMCI260116P00150000 | 2024-06-14 12:30PM EDT | 150.00 | 3.53 | 2.00 | 5.00 | -0.10 | -2.75% | 20 | 193 | 72.89% |
| SMCI260116P00155000 | 2024-06-03 10:54AM EDT | 155.00 | 5.00 | 2.00 | 5.00 | 0.00 | - | 1 | 31 | 71.50% |
| SMCI260116P00160000 | 2024-06-13 12:42PM EDT | 160.00 | 5.00 | 2.10 | 5.50 | 0.00 | - | 2 | 80 | 71.19% |
| SMCI260116P00165000 | 2024-06-05 3:45PM EDT | 165.00 | 5.50 | 2.25 | 6.00 | 0.00 | - | 1 | 20 | 70.92% |
| SMCI260116P00170000 | 2024-05-31 10:22AM EDT | 170.00 | 6.60 | 2.45 | 7.00 | 0.00 | - | 11 | 20 | 71.40% |
| SMCI260116P00175000 | 2024-06-03 9:33AM EDT | 175.00 | 7.00 | 2.65 | 7.00 | 0.00 | - | 4 | 13 | 70.40% |
| SMCI260116P00180000 | 2024-06-07 2:11PM EDT | 180.00 | 6.52 | 2.85 | 7.00 | 0.00 | - | 1 | 78 | 69.42% |
| SMCI260116P00185000 | 2024-06-13 12:26PM EDT | 185.00 | 7.00 | 3.00 | 7.00 | 0.00 | - | 1 | 19 | 68.41% |
| SMCI260116P00190000 | 2024-06-06 10:10AM EDT | 190.00 | 8.20 | 3.30 | 7.30 | 0.00 | - | 2 | 22 | 67.99% |
| SMCI260116P00195000 | 2024-05-16 9:31AM EDT | 195.00 | 7.04 | 3.50 | 8.50 | 0.00 | - | 5 | 44 | 68.48% |
| SMCI260116P00200000 | 2024-06-05 11:07AM EDT | 200.00 | 8.80 | 7.00 | 9.00 | 0.00 | - | 1 | 188 | 71.46% |
| SMCI260116P00210000 | 2024-06-13 10:42AM EDT | 210.00 | 8.60 | 8.30 | 10.00 | 0.00 | - | 10 | 35 | 71.19% |
| SMCI260116P00220000 | 2024-06-13 11:31AM EDT | 220.00 | 11.80 | 8.30 | 14.30 | 0.00 | - | 3 | 26 | 72.33% |
| SMCI260116P00230000 | 2024-06-11 3:43PM EDT | 230.00 | 13.00 | 8.30 | 16.10 | 0.00 | - | 1 | 32 | 71.35% |
| SMCI260116P00240000 | 2024-06-07 2:11PM EDT | 240.00 | 13.92 | 8.50 | 16.10 | 0.00 | - | 1 | 89 | 69.28% |
| SMCI260116P00250000 | 2024-06-05 3:01PM EDT | 250.00 | 14.80 | 13.00 | 17.90 | 0.00 | - | 5 | 102 | 71.14% |
| SMCI260116P00260000 | 2024-06-13 2:17PM EDT | 260.00 | 15.10 | 14.00 | 17.90 | 0.00 | - | 1 | 38 | 69.58% |
| SMCI260116P00270000 | 2024-05-30 11:34AM EDT | 270.00 | 18.00 | 14.00 | 20.00 | 0.00 | - | 11 | 61 | 68.68% |
| SMCI260116P00280000 | 2024-06-14 12:25PM EDT | 280.00 | 17.90 | 17.10 | 20.90 | -2.40 | -11.82% | 1 | 28 | 68.74% |
| SMCI260116P00290000 | 2024-06-03 3:26PM EDT | 290.00 | 24.10 | 17.90 | 23.30 | 0.00 | - | 1 | 11 | 68.31% |
| SMCI260116P00300000 | 2024-06-13 3:00PM EDT | 300.00 | 21.10 | 22.00 | 24.90 | 0.00 | - | 2 | 153 | 68.93% |
| SMCI260116P00310000 | 2024-05-15 1:33PM EDT | 310.00 | 22.00 | 20.10 | 28.40 | 0.00 | - | 3 | 33 | 67.67% |
| SMCI260116P00320000 | 2024-05-22 3:59PM EDT | 320.00 | 26.30 | 21.00 | 29.10 | 0.00 | - | 1 | 51 | 66.44% |
| SMCI260116P00330000 | 2024-06-14 11:52AM EDT | 330.00 | 29.00 | 26.50 | 29.40 | +2.03 | +7.53% | 1 | 25 | 66.86% |
| SMCI260116P00340000 | 2024-06-13 11:22AM EDT | 340.00 | 30.00 | 27.00 | 36.00 | 0.00 | - | 1 | 49 | 67.62% |
| SMCI260116P00350000 | 2024-06-14 9:44AM EDT | 350.00 | 33.00 | 32.00 | 36.10 | +1.00 | +3.12% | 1 | 73 | 67.54% |
| SMCI260116P00360000 | 2024-06-10 10:16AM EDT | 360.00 | 38.20 | 30.00 | 38.60 | 0.00 | - | 1 | 15 | 65.89% |
| SMCI260116P00370000 | 2024-05-24 10:24AM EDT | 370.00 | 36.49 | 33.90 | 42.60 | 0.00 | - | 1 | 26 | 66.64% |
| SMCI260116P00380000 | 2024-06-12 10:06AM EDT | 380.00 | 43.80 | 36.00 | 44.30 | 0.00 | - | 24 | 112 | 66.02% |
| SMCI260116P00390000 | 2024-06-12 9:32AM EDT | 390.00 | 47.00 | 38.90 | 48.00 | 0.00 | - | 3 | 36 | 66.20% |
| SMCI260116P00400000 | 2024-06-14 2:19PM EDT | 400.00 | 46.00 | 43.10 | 49.20 | +1.57 | +3.53% | 7 | 174 | 65.98% |
| SMCI260116P00410000 | 2024-06-11 3:41PM EDT | 410.00 | 54.30 | 44.00 | 54.00 | 0.00 | - | 1 | 43 | 65.79% |
| SMCI260116P00420000 | 2024-05-31 2:21PM EDT | 420.00 | 59.50 | 47.20 | 55.90 | 0.00 | - | 1 | 35 | 65.40% |
| SMCI260116P00430000 | 2024-05-20 9:55AM EDT | 430.00 | 49.12 | 52.40 | 59.50 | 0.00 | - | 1 | 10 | 65.92% |
| SMCI260116P00440000 | 2024-06-14 1:51PM EDT | 440.00 | 59.00 | 55.90 | 59.50 | -4.74 | -7.44% | 1 | 22 | 65.07% |
| SMCI260116P00450000 | 2024-06-13 1:51PM EDT | 450.00 | 58.10 | 58.50 | 62.70 | 0.00 | - | 3 | 41 | 64.76% |
| SMCI260116P00460000 | 2024-06-05 3:50PM EDT | 460.00 | 68.80 | 60.00 | 68.70 | 0.00 | - | 3 | 13 | 64.81% |
| SMCI260116P00470000 | 2024-06-13 3:59PM EDT | 470.00 | 65.10 | 64.90 | 70.50 | 0.00 | - | 1 | 19 | 64.64% |
| SMCI260116P00480000 | 2024-06-06 9:55AM EDT | 480.00 | 71.00 | 67.80 | 72.80 | -7.68 | -9.76% | 1 | 43 | 64.11% |
| SMCI260116P00490000 | 2024-05-21 12:30PM EDT | 490.00 | 64.70 | 70.00 | 76.40 | 0.00 | - | 1 | 10 | 63.70% |
| SMCI260116P00500000 | 2024-06-14 11:57AM EDT | 500.00 | 81.00 | 76.20 | 80.20 | +6.00 | +8.00% | 3 | 338 | 64.12% |
| SMCI260116P00510000 | 2024-06-14 1:38PM EDT | 510.00 | 82.50 | 80.40 | 84.00 | -9.48 | -10.31% | 1 | 28 | 64.09% |
| SMCI260116P00520000 | 2024-06-10 10:30AM EDT | 520.00 | 91.00 | 82.00 | 87.90 | 0.00 | - | 1 | 20 | 63.54% |
| SMCI260116P00530000 | 2024-06-14 11:31AM EDT | 530.00 | 91.00 | 86.70 | 91.90 | -8.80 | -8.82% | 2 | 113 | 63.58% |
| SMCI260116P00540000 | 2024-06-14 11:50AM EDT | 540.00 | 96.90 | 90.80 | 96.00 | -1.10 | -1.12% | 1 | 15 | 63.50% |
| SMCI260116P00550000 | 2024-06-14 12:46PM EDT | 550.00 | 99.70 | 94.80 | 100.30 | -4.19 | -4.03% | 1 | 72 | 63.40% |
| SMCI260116P00560000 | 2024-05-22 2:11PM EDT | 560.00 | 98.29 | 98.00 | 104.70 | 0.00 | - | 4 | 70 | 63.15% |
| SMCI260116P00570000 | 2024-06-14 11:20AM EDT | 570.00 | 107.12 | 103.30 | 109.20 | +3.12 | +3.00% | 1 | 20 | 63.26% |
| SMCI260116P00580000 | 2024-06-13 2:11PM EDT | 580.00 | 105.43 | 105.60 | 114.00 | 0.00 | - | 6 | 27 | 62.88% |
| SMCI260116P00590000 | 2024-06-05 9:31AM EDT | 590.00 | 125.00 | 111.60 | 118.10 | 0.00 | - | 2 | 22 | 62.99% |
| SMCI260116P00600000 | 2024-06-14 12:40PM EDT | 600.00 | 121.90 | 118.10 | 122.60 | +5.77 | +4.97% | 2 | 211 | 63.21% |
| SMCI260116P00610000 | 2024-06-13 1:00PM EDT | 610.00 | 120.00 | 118.10 | 127.20 | 0.00 | - | 1 | 18 | 62.36% |
| SMCI260116P00620000 | 2024-06-07 1:49PM EDT | 620.00 | 139.95 | 122.90 | 136.00 | 0.00 | - | 1 | 10 | 62.95% |
| SMCI260116P00630000 | 2024-05-22 1:39PM EDT | 630.00 | 125.00 | 130.00 | 136.40 | 0.00 | - | 1 | 5 | 62.53% |
| SMCI260116P00640000 | 2024-06-14 11:45AM EDT | 640.00 | 140.40 | 136.70 | 141.40 | -18.50 | -11.64% | 1 | 39 | 62.76% |
| SMCI260116P00650000 | 2024-06-13 1:25PM EDT | 650.00 | 139.79 | 140.30 | 146.20 | 0.00 | - | 2 | 37 | 62.45% |
| SMCI260116P00660000 | 2024-06-13 11:07AM EDT | 660.00 | 147.05 | 145.80 | 151.10 | 0.00 | - | 2 | 27 | 62.42% |
| SMCI260116P00670000 | 2024-06-13 2:53PM EDT | 670.00 | 147.70 | 151.00 | 156.20 | 0.00 | - | 3 | 13 | 62.36% |
| SMCI260116P00680000 | 2024-06-11 9:46AM EDT | 680.00 | 171.37 | 151.90 | 165.90 | 0.00 | - | 6 | 44 | 62.32% |
| SMCI260116P00690000 | 2024-06-06 1:00PM EDT | 690.00 | 178.80 | 153.10 | 159.60 | 0.00 | - | 1 | 37 | 59.99% |
| SMCI260116P00700000 | 2024-06-14 11:39AM EDT | 700.00 | 170.40 | 165.90 | 171.90 | +9.00 | +5.58% | 23 | 54 | 62.02% |
| SMCI260116P00710000 | 2024-06-14 11:39AM EDT | 710.00 | 174.80 | 171.10 | 176.90 | +9.40 | +5.68% | 20 | 128 | 61.86% |
| SMCI260116P00720000 | 2024-06-14 12:01PM EDT | 720.00 | 183.10 | 177.80 | 182.50 | +7.10 | +4.03% | 30 | 18 | 61.99% |
| SMCI260116P00730000 | 2024-06-14 12:01PM EDT | 730.00 | 186.35 | 181.90 | 188.10 | -6.65 | -3.45% | 31 | 28 | 61.73% |
| SMCI260116P00740000 | 2024-06-14 11:57AM EDT | 740.00 | 194.48 | 188.70 | 193.70 | +1.43 | +0.74% | 20 | 35 | 61.84% |
| SMCI260116P00750000 | 2024-06-14 2:56PM EDT | 750.00 | 196.00 | 193.80 | 199.50 | +5.00 | +2.62% | 21 | 58 | 61.71% |
| SMCI260116P00760000 | 2024-06-13 3:58PM EDT | 760.00 | 194.00 | 198.30 | 205.20 | 0.00 | - | 5 | 18 | 61.48% |
| SMCI260116P00770000 | 2024-06-03 3:59PM EDT | 770.00 | 228.60 | 201.00 | 215.00 | 0.00 | - | 1 | 8 | 61.54% |
| SMCI260116P00780000 | 2024-06-13 12:14PM EDT | 780.00 | 205.30 | 206.80 | 216.80 | 0.00 | - | 4 | 18 | 60.93% |
| SMCI260116P00790000 | 2024-06-13 10:37AM EDT | 790.00 | 220.00 | 216.30 | 222.40 | 0.00 | - | 2 | 8 | 61.30% |
| SMCI260116P00800000 | 2024-06-14 12:17PM EDT | 800.00 | 225.03 | 221.60 | 228.60 | +3.42 | +1.54% | 1 | 69 | 61.18% |
| SMCI260116P00810000 | 2024-06-13 9:30AM EDT | 810.00 | 250.60 | 228.10 | 234.30 | 0.00 | - | 1 | 12 | 61.14% |
| SMCI260116P00820000 | 2024-05-15 10:55AM EDT | 820.00 | 220.05 | 233.60 | 240.40 | 0.00 | - | 2 | 3 | 61.01% |
| SMCI260116P00830000 | 2024-05-15 1:22PM EDT | 830.00 | 216.25 | 239.90 | 246.20 | 0.00 | - | 1 | 8 | 60.92% |
| SMCI260116P00840000 | 2024-06-14 3:49PM EDT | 840.00 | 250.25 | 246.10 | 250.00 | -0.98 | -0.39% | 1 | 16 | 60.55% |
| SMCI260116P00850000 | 2024-06-13 10:59AM EDT | 850.00 | 260.20 | 251.10 | 258.60 | 0.00 | - | 1 | 39 | 60.63% |
| SMCI260116P00860000 | 2024-05-08 11:49AM EDT | 860.00 | 263.20 | 279.30 | 286.40 | 0.00 | - | 1 | 17 | 66.06% |
| SMCI260116P00870000 | 2024-05-01 10:05AM EDT | 870.00 | 304.60 | 284.30 | 290.80 | 0.00 | - | 1 | 2 | 65.55% |
| SMCI260116P00880000 | 2024-04-30 2:00PM EDT | 880.00 | 277.00 | 275.70 | 281.50 | 0.00 | - | 1 | 22 | 61.62% |
| SMCI260116P00890000 | 2024-05-29 11:26AM EDT | 890.00 | 278.80 | 277.10 | 283.80 | 0.00 | - | 3 | 21 | 60.41% |
| SMCI260116P00900000 | 2024-05-21 3:54PM EDT | 900.00 | 264.95 | 282.60 | 290.00 | 0.00 | - | 1 | 64 | 60.18% |
| SMCI260116P00910000 | 2024-05-16 3:39PM EDT | 910.00 | 266.00 | 289.20 | 296.80 | 0.00 | - | 1 | 12 | 60.16% |
| SMCI260116P00920000 | 2024-06-14 3:49PM EDT | 920.00 | 300.35 | 296.50 | 303.40 | -19.91 | -6.22% | 1 | 3 | 60.18% |
| SMCI260116P00930000 | 2024-05-29 11:26AM EDT | 930.00 | 304.30 | 302.20 | 309.80 | 0.00 | - | 1 | 2 | 59.97% |
| SMCI260116P00940000 | 2024-04-15 2:15PM EDT | 940.00 | 303.60 | 267.50 | 276.70 | 0.00 | - | 6 | 18 | 50.17% |
| SMCI260116P00950000 | 2024-05-23 2:51PM EDT | 950.00 | 320.99 | 313.10 | 327.80 | 0.00 | - | 2 | 15 | 60.09% |
| SMCI260116P00960000 | 2024-04-18 12:18PM EDT | 960.00 | 293.70 | 302.50 | 308.80 | 0.00 | - | 2 | 7 | 54.85% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 970.00 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 53.58% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 980.00 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 66.98% |
| SMCI260116P00990000 | 2024-04-30 1:54PM EDT | 990.00 | 348.00 | 347.10 | 354.60 | 0.00 | - | 1 | 23 | 60.54% |
| SMCI260116P01000000 | 2024-06-13 11:32AM EDT | 1,000.00 | 348.00 | 347.00 | 356.90 | 0.00 | - | 13 | 107 | 59.08% |
| SMCI260116P01010000 | 2024-03-05 11:44AM EDT | 1,010.00 | 350.18 | 311.70 | 325.90 | 0.00 | - | 20 | 22 | 51.20% |
| SMCI260116P01020000 | 2024-05-24 9:51AM EDT | 1,020.00 | 365.00 | 360.80 | 375.70 | 0.00 | - | 1 | 1 | 59.48% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 1,030.00 | 376.20 | 352.80 | 365.90 | 0.00 | - | 1 | 102 | 55.64% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 1,040.00 | 382.00 | 381.10 | 389.40 | 0.00 | - | 1 | 3 | 60.01% |
| SMCI260116P01050000 | 2024-04-16 10:04AM EDT | 1,050.00 | 362.40 | 360.20 | 368.10 | 0.00 | - | 1 | 17 | 53.28% |
| SMCI260116P01060000 | 2024-05-15 10:06AM EDT | 1,060.00 | 381.08 | 383.40 | 395.90 | 0.00 | - | 1 | 11 | 57.52% |
| SMCI260116P01070000 | 2024-05-15 11:25AM EDT | 1,070.00 | 375.35 | 396.30 | 406.20 | 0.00 | - | 2 | 1 | 58.48% |
| SMCI260116P01080000 | 2024-05-16 11:06AM EDT | 1,080.00 | 364.80 | 403.80 | 413.20 | 0.00 | - | 1 | 1 | 58.41% |
| SMCI260116P01090000 | 2024-06-03 10:48AM EDT | 1,090.00 | 449.50 | 410.60 | 419.70 | 0.00 | - | 2 | 4 | 58.18% |
| SMCI260116P01100000 | 2024-05-24 9:47AM EDT | 1,100.00 | 409.70 | 419.10 | 426.90 | 0.00 | - | 1 | 19 | 58.23% |
| SMCI260116P01110000 | 2024-03-04 3:25PM EDT | 1,110.00 | 377.00 | 375.50 | 383.20 | 0.00 | - | 2 | 0 | 47.00% |
| SMCI260116P01120000 | 2024-03-18 9:42AM EDT | 1,120.00 | 375.35 | 396.50 | 402.80 | 0.00 | - | 2 | 2 | 49.82% |
| SMCI260116P01130000 | 2024-05-15 12:25PM EDT | 1,130.00 | 409.97 | 439.80 | 453.30 | 0.00 | - | 4 | 1 | 58.33% |
| SMCI260116P01140000 | 2024-05-10 9:30AM EDT | 1,140.00 | 456.54 | 479.10 | 490.40 | 0.00 | - | 10 | 22 | 65.49% |
| SMCI260116P01150000 | 2024-03-28 10:38AM EDT | 1,150.00 | 410.11 | 454.20 | 464.80 | 0.00 | - | 1 | 3 | 57.70% |
| SMCI260116P01160000 | 2024-05-23 10:35AM EDT | 1,160.00 | 439.65 | 462.10 | 471.00 | 0.00 | - | 1 | 40 | 57.50% |
| SMCI260116P01170000 | 2024-02-15 10:30AM EDT | 1,170.00 | 473.60 | 416.90 | 430.70 | 0.00 | - | 1 | 1 | 47.05% |
| SMCI260116P01180000 | 2024-05-23 10:35AM EDT | 1,180.00 | 454.80 | 477.20 | 490.80 | 0.00 | - | 1 | 20 | 57.89% |
| SMCI260116P01190000 | 2024-04-02 9:52AM EDT | 1,190.00 | 446.60 | 545.00 | 558.50 | 0.00 | - | 1 | 1 | 71.99% |
| SMCI260116P01200000 | 2024-06-13 12:24PM EDT | 1,200.00 | 492.52 | 493.50 | 501.60 | 0.00 | - | 2 | 23 | 57.32% |
| SMCI260116P01210000 | 2024-05-15 3:37PM EDT | 1,210.00 | 448.70 | 500.10 | 512.90 | 0.00 | - | 4 | 7 | 57.54% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 1,220.00 | 505.00 | 509.10 | 523.40 | 0.00 | - | 3 | 20 | 57.94% |
| SMCI260116P01230000 | 2024-05-02 11:41AM EDT | 1,230.00 | 582.00 | 540.00 | 557.80 | 0.00 | - | 1 | 3 | 63.76% |
| SMCI260116P01240000 | 2024-06-04 12:52PM EDT | 1,240.00 | 571.30 | 523.20 | 537.30 | 0.00 | - | 1 | 249 | 57.41% |
| SMCI260116P01250000 | 2024-03-06 11:34AM EDT | 1,250.00 | 470.00 | 491.90 | 505.10 | 0.00 | - | 2 | 7 | 49.32% |
| SMCI260116P01260000 | 2024-02-20 2:02PM EDT | 1,260.00 | 621.10 | 506.20 | 522.00 | 0.00 | - | - | 2 | 51.45% |
| SMCI260116P01270000 | 2024-04-19 1:34PM EDT | 1,270.00 | 610.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI260116P01280000 | 2024-04-19 3:07PM EDT | 1,280.00 | 649.30 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
| SMCI260116P01290000 | 2024-06-04 12:52PM EDT | 1,290.00 | 612.20 | 558.00 | 575.70 | 0.00 | - | 1 | 205 | 56.33% |
| SMCI260116P01300000 | 2024-06-13 2:47PM EDT | 1,300.00 | 550.50 | 568.00 | 582.60 | 0.00 | - | 1 | 8 | 56.37% |
| SMCI260116P01310000 | 2024-04-19 3:58PM EDT | 1,310.00 | 669.82 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SMCI260116P01320000 | 2024-02-20 2:02PM EDT | 1,320.00 | 669.90 | 550.20 | 567.80 | 0.00 | - | - | 1 | 50.36% |
| SMCI260116P01330000 | 2024-02-21 1:15PM EDT | 1,330.00 | 693.10 | 558.70 | 571.40 | 0.00 | - | - | 6 | 49.11% |
| SMCI260116P01340000 | 2024-04-19 11:00AM EDT | 1,340.00 | 644.72 | 568.00 | 585.20 | 0.00 | - | 22 | 27 | 50.46% |
| SMCI260116P01350000 | 2024-03-27 2:34PM EDT | 1,350.00 | 551.80 | 605.20 | 621.10 | 0.00 | - | 1 | 4 | 55.36% |
| SMCI260116P01400000 | 2024-06-04 1:19PM EDT | 1,400.00 | 705.00 | 646.00 | 665.80 | 0.00 | - | 1 | 32 | 55.40% |
| SMCI260116P01420000 | 2024-03-15 2:17PM EDT | 1,420.00 | 580.30 | 638.70 | 650.90 | 0.00 | - | 1 | 4 | 49.59% |
| SMCI260116P01440000 | 2024-02-21 1:10PM EDT | 1,440.00 | 789.50 | 638.40 | 656.00 | 0.00 | - | - | 5 | 46.13% |
| SMCI260116P01460000 | 2024-02-21 1:09PM EDT | 1,460.00 | 804.80 | 654.40 | 671.90 | 0.00 | - | 6 | 13 | 45.58% |
| SMCI260116P01480000 | 2024-02-21 1:06PM EDT | 1,480.00 | 819.30 | 670.20 | 687.90 | 0.00 | - | 3 | 14 | 45.01% |
| SMCI260116P01500000 | 2024-04-22 11:26AM EDT | 1,500.00 | 846.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01520000 | 2024-05-13 3:50PM EDT | 1,520.00 | 789.52 | 786.10 | 803.80 | 0.00 | - | 1 | 5 | 64.23% |
| SMCI260116P01540000 | 2024-03-15 3:50PM EDT | 1,540.00 | 679.00 | 734.10 | 751.20 | 0.00 | - | 1 | 12 | 47.80% |
| SMCI260116P01560000 | 2024-02-20 2:12PM EDT | 1,560.00 | 883.20 | 736.00 | 751.90 | 0.00 | - | - | 7 | 42.16% |
| SMCI260116P01580000 | 2024-02-20 2:12PM EDT | 1,580.00 | 901.10 | 752.00 | 767.90 | 0.00 | - | - | 31 | 41.27% |
| SMCI260116P01600000 | 2024-03-18 1:04PM EDT | 1,600.00 | 795.00 | 753.80 | 769.30 | 0.00 | - | 1 | 66 | 33.69% |
| SMCI260116P01610000 | 2024-05-03 11:20AM EDT | 1,610.00 | 874.50 | 860.00 | 880.00 | 0.00 | - | 3 | 3 | 63.21% |
| SMCI260116P01630000 | 2024-05-09 1:48PM EDT | 1,630.00 | 868.00 | 888.00 | 906.00 | 0.00 | - | 1 | 1 | 65.57% |
| SMCI260116P01800000 | 2024-05-31 11:38AM EDT | 1,800.00 | 1,056.67 | 992.00 | 1,010.00 | 0.00 | - | 1 | 21 | 51.27% |
| SMCI260116P01840000 | 2024-05-24 9:38AM EDT | 1,840.00 | 1,036.00 | 1,026.00 | 1,046.00 | 0.00 | - | 1 | 5 | 50.43% |
