La bourse ferme dans 3 h 50 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
903,70 +13,34 (+1,50 %)
Avant Bourse : 07:39AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI260116C001200002024-06-24 3:59PM EDT120.00722.330.000.000.00-122600.00%
SMCI260116C001250002024-06-13 1:51PM EDT125.00767.250.000.000.00-2270.00%
SMCI260116C001300002024-05-24 2:04PM EDT130.00778.05784.00798.800.00-123138.83%
SMCI260116C001350002024-03-12 2:04PM EDT135.001,049.82814.00832.000.00-615191.41%
SMCI260116C001400002024-03-06 10:36AM EDT140.001,041.00840.00860.000.00-116243.26%
SMCI260116C001450002024-03-06 10:30AM EDT145.001,029.80834.00853.900.00-11232.81%
SMCI260116C001500002024-06-25 1:31PM EDT150.00714.150.000.000.00-11160.00%
SMCI260116C001550002024-06-25 1:32PM EDT155.00710.080.000.000.00-1330.00%
SMCI260116C001600002024-05-01 3:51PM EDT160.00600.80639.30655.400.00-580.00%
SMCI260116C001650002024-03-19 3:46PM EDT165.00765.92782.00800.000.00-14162.70%
SMCI260116C001700002024-03-12 12:10PM EDT170.001,016.68784.00801.900.00-19167.63%
SMCI260116C001750002024-03-06 10:51AM EDT175.00966.00810.00825.900.00-13201.99%
SMCI260116C001800002024-03-07 4:59PM EDT180.001,020.00788.00806.000.00-11177.07%
SMCI260116C001850002024-04-02 1:55PM EDT185.00840.48596.00613.500.00-120.00%
SMCI260116C001900002024-02-15 12:29PM EDT190.00815.01904.00920.000.00-100.00%
SMCI260116C001950002024-03-06 10:51AM EDT195.00950.00790.00810.000.00-12186.45%
SMCI260116C002000002024-04-19 9:31AM EDT200.00715.90709.10725.300.00-2259100.86%
SMCI260116C002100002024-03-07 10:45AM EDT210.00938.00762.00780.000.00-14160.83%
SMCI260116C002200002024-03-11 10:25AM EDT220.00855.00710.00728.000.00-13116.24%
SMCI260116C002300002024-04-25 12:02PM EDT230.00579.38680.30696.400.00-2792.76%
SMCI260116C002400002024-06-24 12:41PM EDT240.00634.000.000.000.00-1100.00%
SMCI260116C002500002024-03-21 2:32PM EDT250.00773.32506.00524.000.00-11060.00%
SMCI260116C002600002024-04-11 3:55PM EDT260.00716.40572.00591.400.00-5170.00%
SMCI260116C002700002024-04-25 12:02PM EDT270.00550.14648.90664.300.00-22189.57%
SMCI260116C002800002024-06-03 10:32AM EDT280.00535.000.000.000.00-1440.00%
SMCI260116C002900002024-02-14 10:53AM EDT290.00620.57824.00842.000.00-928250.72%
SMCI260116C003000002024-05-24 3:23PM EDT300.00633.67644.00659.900.00-1714100.66%
SMCI260116C003100002024-04-22 12:27PM EDT310.00457.960.000.000.00-100.00%
SMCI260116C003200002024-02-21 3:12PM EDT320.00489.35704.00724.000.00-125147.81%
SMCI260116C003300002024-02-21 3:15PM EDT330.00484.55696.00715.700.00-115144.80%
SMCI260116C003400002024-05-01 1:10PM EDT340.00458.95502.60518.100.00-1170.00%
SMCI260116C003500002024-04-19 12:21PM EDT350.00486.45592.50607.500.00-282686.84%
SMCI260116C003600002024-04-05 2:40PM EDT360.00652.50488.10504.300.00-11150.00%
SMCI260116C003700002024-06-13 12:28PM EDT370.00543.200.000.000.00-2260.00%
SMCI260116C003800002024-05-01 12:00PM EDT380.00424.13476.30491.800.00-1160.00%
SMCI260116C003900002024-05-01 12:00PM EDT390.00418.17470.00485.500.00-1280.00%
SMCI260116C004000002024-06-14 1:50PM EDT400.00517.800.000.000.00-42280.00%
SMCI260116C004100002024-03-06 10:51AM EDT410.00800.00630.00648.900.00-752124.10%
SMCI260116C004200002024-06-17 9:33AM EDT420.00530.650.000.000.00-11380.00%
SMCI260116C004300002024-05-13 3:09PM EDT430.00452.75434.20446.800.00-1180.00%
SMCI260116C004400002024-03-20 2:19PM EDT440.00536.18388.00406.000.00-1130.00%
SMCI260116C004500002024-06-25 1:21PM EDT450.00493.840.000.000.00-1360.00%
SMCI260116C004600002024-03-04 1:00PM EDT460.00788.00646.00665.800.00-1029141.03%
SMCI260116C004700002024-06-27 2:15PM EDT470.00520.000.000.000.00-5450.00%
SMCI260116C004800002024-03-04 3:23PM EDT480.00754.76634.00651.700.00-1517137.69%
SMCI260116C004900002024-06-26 11:49AM EDT490.00441.800.000.000.00-1430.00%
SMCI260116C005000002024-06-27 3:24PM EDT500.00498.000.000.000.00-47560.00%
SMCI260116C005100002024-06-21 10:35AM EDT510.00496.250.000.000.00-10310.00%
SMCI260116C005200002024-06-24 3:35PM EDT520.00445.930.000.000.00-5480.00%
SMCI260116C005300002024-05-30 10:22AM EDT530.00442.000.000.000.00-260.00%
SMCI260116C005400002024-06-17 1:23PM EDT540.00495.000.000.000.00-170.00%
SMCI260116C005500002024-06-24 3:35PM EDT550.00429.950.000.000.00-24750.00%
SMCI260116C005600002024-06-12 9:34AM EDT560.00387.000.000.000.00-2190.00%
SMCI260116C005700002024-05-28 3:57PM EDT570.00455.18452.40465.900.00-31478.29%
SMCI260116C005800002024-03-25 10:32AM EDT580.00628.88364.10379.600.00-11052.03%
SMCI260116C005900002024-06-24 12:18PM EDT590.00417.700.000.000.00-370.00%
SMCI260116C006000002024-06-27 9:47AM EDT600.00416.000.000.000.00-21200.00%
SMCI260116C006100002024-06-24 10:51AM EDT610.00398.380.000.000.00-1150.00%
SMCI260116C006200002024-04-23 1:40PM EDT620.00344.000.000.000.00-1110.00%
SMCI260116C006300002024-05-01 12:15PM EDT630.00310.00345.20355.900.00-11152.45%
SMCI260116C006400002024-04-26 3:54PM EDT640.00417.00419.80431.300.00-12677.92%
SMCI260116C006500002024-06-24 11:01AM EDT650.00387.870.000.000.00-33260.00%
SMCI260116C006600002024-06-13 3:57PM EDT660.00406.000.000.000.00-1140.00%
SMCI260116C006700002024-05-17 12:57PM EDT670.00421.55371.70386.500.00-1867.77%
SMCI260116C006800002024-06-20 12:14PM EDT680.00482.880.000.000.00-10210.00%
SMCI260116C006900002024-06-13 10:40AM EDT690.00356.320.000.000.00-470.00%
SMCI260116C007000002024-06-25 1:48PM EDT700.00365.520.000.000.00-21010.00%
SMCI260116C007100002024-06-27 12:07PM EDT710.00382.600.000.000.00-1450.00%
SMCI260116C007200002024-06-24 1:14PM EDT720.00343.000.000.000.00-5870.00%
SMCI260116C007300002024-06-24 11:31AM EDT730.00350.900.000.000.00-8200.00%
SMCI260116C007400002024-06-20 9:42AM EDT740.00489.160.000.000.00-1170.00%
SMCI260116C007500002024-06-24 3:28PM EDT750.00341.300.000.000.00-9420.00%
SMCI260116C007600002024-06-17 1:10PM EDT760.00381.620.000.000.00-1260.00%
SMCI260116C007700002024-06-20 9:30AM EDT770.00435.000.000.000.00-3270.00%
SMCI260116C007800002024-06-11 3:23PM EDT780.00276.500.000.000.00-1720.00%
SMCI260116C007900002024-06-26 3:31PM EDT790.00311.250.000.000.00-4540.00%
SMCI260116C008000002024-06-26 3:31PM EDT800.00307.750.000.000.00-32830.00%
SMCI260116C008100002024-06-27 3:53PM EDT810.00354.200.000.000.00-1360.00%
SMCI260116C008200002024-06-26 12:31PM EDT820.00298.690.000.000.00-1150.00%
SMCI260116C008300002024-06-26 3:43PM EDT830.00299.540.000.000.00-5260.00%
SMCI260116C008400002024-06-27 1:58PM EDT840.00335.900.000.000.00-10580.00%
SMCI260116C008500002024-06-27 11:43AM EDT850.00313.990.000.000.00-31180.00%
SMCI260116C008600002024-06-26 9:30AM EDT860.00304.000.000.000.00-1190.00%
SMCI260116C008700002024-06-27 10:12AM EDT870.00302.000.000.000.00-1410.00%
SMCI260116C008800002024-06-27 12:55PM EDT880.00314.350.000.000.00-1950.00%
SMCI260116C008900002024-06-27 3:49PM EDT890.00320.000.000.000.00-3210.00%
SMCI260116C009000002024-06-26 9:30AM EDT900.00290.000.000.000.00-12030.20%
SMCI260116C009100002024-06-26 9:32AM EDT910.00284.940.000.000.00-1320.39%
SMCI260116C009200002024-06-26 12:40PM EDT920.00265.550.000.000.00-1260.78%
SMCI260116C009300002024-06-27 9:58AM EDT930.00281.700.000.000.00-1100.78%
SMCI260116C009400002024-06-24 1:19PM EDT940.00272.900.000.000.00-5370.78%
SMCI260116C009500002024-06-26 11:30AM EDT950.00259.400.000.000.00-3690.78%
SMCI260116C009600002024-06-27 12:49PM EDT960.00292.000.000.000.00-151.56%
SMCI260116C009700002024-06-25 9:47AM EDT970.00267.740.000.000.00-1171.56%
SMCI260116C009800002024-06-24 10:13AM EDT980.00285.900.000.000.00-1321.56%
SMCI260116C009900002024-06-24 9:56AM EDT990.00283.450.000.000.00-101281.56%
SMCI260116C010000002024-06-27 10:12AM EDT1,000.00261.930.000.000.00-198671.56%
SMCI260116C010100002024-06-20 9:54AM EDT1,010.00375.000.000.000.00-3661.56%
SMCI260116C010200002024-06-26 2:29PM EDT1,020.00235.400.000.000.00-161.56%
SMCI260116C010300002024-06-25 3:36PM EDT1,030.00255.600.000.000.00-37413.13%
SMCI260116C010400002024-06-27 3:59PM EDT1,040.00275.000.000.000.00-12543.13%
SMCI260116C010500002024-06-27 3:11PM EDT1,050.00271.080.000.000.00-101183.13%
SMCI260116C010600002024-06-20 10:49AM EDT1,060.00351.880.000.000.00-143.13%
SMCI260116C010700002024-06-24 10:48AM EDT1,070.00240.000.000.000.00-1343.13%
SMCI260116C010800002024-06-21 10:28AM EDT1,080.00274.420.000.000.00-1323.13%
SMCI260116C010900002024-06-04 9:40AM EDT1,090.00197.200.000.000.00-293.13%
SMCI260116C011000002024-06-24 10:41AM EDT1,100.00238.000.000.000.00-10853.13%
SMCI260116C011100002024-06-26 11:15AM EDT1,110.00218.900.000.000.00-2353.13%
SMCI260116C011200002024-05-01 11:07AM EDT1,120.00163.90196.10206.600.00-14362.23%
SMCI260116C011300002024-06-06 3:33PM EDT1,130.00190.760.000.000.00-3203.13%
SMCI260116C011400002024-06-26 10:59AM EDT1,140.00219.000.000.000.00-2443.13%
SMCI260116C011500002024-06-17 2:44PM EDT1,150.00272.670.000.000.00-2403.13%
SMCI260116C011600002024-06-14 10:11AM EDT1,160.00236.000.000.000.00-2193.13%
SMCI260116C011700002024-06-11 10:31AM EDT1,170.00181.360.000.000.00-193.13%
SMCI260116C011800002024-06-20 9:32AM EDT1,180.00295.000.000.000.00-183.13%
SMCI260116C011900002024-06-11 10:31AM EDT1,190.00177.510.000.000.00-1273.13%
SMCI260116C012000002024-06-26 1:35PM EDT1,200.00198.000.000.000.00-132633.13%
SMCI260116C012100002024-05-31 10:30AM EDT1,210.00177.070.000.000.00-1406.25%
SMCI260116C012200002024-06-24 1:36PM EDT1,220.00202.450.000.000.00-1316.25%
SMCI260116C012300002024-03-19 9:46AM EDT1,230.00272.04268.80276.300.00-2184.13%
SMCI260116C012400002024-04-22 12:36PM EDT1,240.00148.400.000.000.00--06.25%
SMCI260116C012500002024-06-20 10:00AM EDT1,250.00312.680.000.000.00-3446.25%
SMCI260116C012600002024-06-25 11:39AM EDT1,260.00203.000.000.000.00-166.25%
SMCI260116C012700002024-03-05 10:48AM EDT1,270.00349.04320.90333.200.00-1198.71%
SMCI260116C012800002024-05-14 9:33AM EDT1,280.00158.000.000.000.00-146.25%
SMCI260116C012900002024-06-20 11:22AM EDT1,290.00295.000.000.000.00-1296.25%
SMCI260116C013000002024-06-27 11:57AM EDT1,300.00199.500.000.000.00-31806.25%
SMCI260116C013100002024-05-15 3:55PM EDT1,310.00244.15187.20199.800.00-1669.74%
SMCI260116C013200002024-06-24 9:59AM EDT1,320.00208.440.000.000.00-1116.25%
SMCI260116C013300002024-05-28 9:50AM EDT1,330.00208.08200.00213.700.00-1273.60%
SMCI260116C013400002024-03-06 10:30AM EDT1,340.00448.90270.90279.900.00-1589.59%
SMCI260116C013500002024-06-20 9:49AM EDT1,350.00291.750.000.000.00-8426.25%
SMCI260116C013600002024-06-10 12:13PM EDT1,360.00154.900.000.000.00-1206.25%
SMCI260116C013700002024-06-21 10:12AM EDT1,370.00212.000.000.000.00-126.25%
SMCI260116C013800002024-04-09 11:30AM EDT1,380.00215.85151.10156.100.00-1963.56%
SMCI260116C013900002024-06-24 10:12AM EDT1,390.00193.930.000.000.00-1196.25%
SMCI260116C014000002024-06-26 12:50PM EDT1,400.00161.860.000.000.00-3596.25%
SMCI260116C014200002024-06-26 12:58PM EDT1,420.00157.000.000.000.00-136.25%
SMCI260116C014400002024-06-17 3:27PM EDT1,440.00209.050.000.000.00-296.25%
SMCI260116C014600002024-05-15 1:48PM EDT1,460.00200.00162.60175.900.00-1870.13%
SMCI260116C014800002024-06-26 11:45AM EDT1,480.00150.300.000.000.00-1346.25%
SMCI260116C015000002024-06-27 3:16PM EDT1,500.00176.000.000.000.00-11226.25%
SMCI260116C015200002024-06-26 2:01PM EDT1,520.00140.200.000.000.00-1176.25%
SMCI260116C015400002024-06-20 9:52AM EDT1,540.00247.500.000.000.00-1176.25%
SMCI260116C015600002024-06-20 9:52AM EDT1,560.00243.650.000.000.00-22276.25%
SMCI260116C015800002024-05-20 9:52AM EDT1,580.00177.20186.70192.400.00-102178.81%
SMCI260116C016000002024-06-25 3:17PM EDT1,600.00147.950.000.000.00-11286.25%
SMCI260116C016100002024-03-26 9:52AM EDT1,610.00298.14117.70127.100.00-1064.22%
SMCI260116C016200002024-06-18 3:05PM EDT1,620.00185.630.000.000.00-116.25%
SMCI260116C016300002024-06-03 2:21PM EDT1,630.00110.350.000.000.00-106.25%
SMCI260116C016400002024-06-03 11:02AM EDT1,640.00111.250.000.000.00-126.25%
SMCI260116C016500002024-06-20 9:41AM EDT1,650.00225.000.000.000.00-136.25%
SMCI260116C016600002024-03-08 1:43PM EDT1,660.00343.90196.10210.000.00-3184.34%
SMCI260116C016700002024-06-04 10:51AM EDT1,670.00109.000.000.000.00-116.25%
SMCI260116C016800002024-03-11 10:45AM EDT1,680.00300.60171.30178.600.00-1278.54%
SMCI260116C016900002024-04-22 9:56AM EDT1,690.0098.500.000.000.00-20012.50%
SMCI260116C017000002024-06-24 10:22AM EDT1,700.00147.000.000.000.00-19512.50%
SMCI260116C017100002024-04-19 12:02PM EDT1,710.00120.06145.70154.200.00-3173.64%
SMCI260116C017200002024-03-18 12:04PM EDT1,720.00233.40195.30203.700.00-2185.28%
SMCI260116C017400002024-06-17 3:27PM EDT1,740.00162.700.000.000.00-21112.50%
SMCI260116C017500002024-06-26 2:07PM EDT1,750.00117.200.000.000.00-24012.50%
SMCI260116C017600002024-06-26 2:05PM EDT1,760.00115.800.000.000.00-2412.50%
SMCI260116C017700002024-06-26 2:05PM EDT1,770.00114.600.000.000.00-24712.50%
SMCI260116C017800002024-05-17 10:07AM EDT1,780.00141.80121.20133.600.00-1070.22%
SMCI260116C017900002024-06-24 10:12AM EDT1,790.00138.100.000.000.00-119812.50%
SMCI260116C018000002024-06-27 3:27PM EDT1,800.00132.900.000.000.00-421012.50%
SMCI260116C018100002024-06-21 1:43PM EDT1,810.00150.000.000.000.00-3312.50%
SMCI260116C018200002024-06-05 10:52AM EDT1,820.00108.200.000.000.00-1112.50%
SMCI260116C018300002024-06-24 1:35PM EDT1,830.00118.200.000.000.00-2812.50%
SMCI260116C018400002024-06-27 2:30PM EDT1,840.00133.770.000.000.00-442912.50%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SMCI260116P001200002024-06-27 1:08PM EDT120.002.950.000.000.00-161,69425.00%
SMCI260116P001250002024-06-20 9:42AM EDT125.002.420.000.000.00-39125.00%
SMCI260116P001300002024-06-20 9:42AM EDT130.002.570.000.000.00-206825.00%
SMCI260116P001350002024-06-20 9:41AM EDT135.002.800.000.000.00-23225.00%
SMCI260116P001400002024-06-20 9:41AM EDT140.003.000.000.000.00-13525.00%
SMCI260116P001450002024-06-20 9:39AM EDT145.003.600.000.000.00-26025.00%
SMCI260116P001500002024-06-24 9:30AM EDT150.004.300.000.000.00-1021325.00%
SMCI260116P001550002024-06-20 1:59PM EDT155.005.000.000.000.00-23025.00%
SMCI260116P001600002024-06-27 2:44PM EDT160.005.100.000.000.00-17125.00%
SMCI260116P001650002024-06-20 3:09PM EDT165.005.300.000.000.00-12125.00%
SMCI260116P001700002024-06-20 9:48AM EDT170.004.700.000.000.00-112025.00%
SMCI260116P001750002024-06-03 9:33AM EDT175.007.000.000.000.00-41325.00%
SMCI260116P001800002024-06-07 2:11PM EDT180.006.520.000.000.00-17825.00%
SMCI260116P001850002024-06-13 12:26PM EDT185.007.000.000.000.00-11925.00%
SMCI260116P001900002024-06-20 12:47PM EDT190.007.000.000.000.00-12225.00%
SMCI260116P001950002024-05-16 9:31AM EDT195.007.043.508.500.00-54470.89%
SMCI260116P002000002024-06-24 1:55PM EDT200.008.500.000.000.00-419125.00%
SMCI260116P002100002024-06-24 10:44AM EDT210.0010.000.000.000.00-15325.00%
SMCI260116P002200002024-06-24 11:02AM EDT220.0011.500.000.000.00-13725.00%
SMCI260116P002300002024-06-24 10:44AM EDT230.0012.500.000.000.00-13925.00%
SMCI260116P002400002024-06-27 11:15AM EDT240.0011.300.000.000.00-28925.00%
SMCI260116P002500002024-06-20 9:35AM EDT250.0013.000.000.000.00-110125.00%
SMCI260116P002600002024-06-21 3:51PM EDT260.0016.180.000.000.00-23212.50%
SMCI260116P002700002024-06-20 1:24PM EDT270.0018.000.000.000.00-106112.50%
SMCI260116P002800002024-06-14 12:25PM EDT280.0017.900.000.000.00-12812.50%
SMCI260116P002900002024-06-03 3:26PM EDT290.0024.100.000.000.00-11112.50%
SMCI260116P003000002024-06-26 3:01PM EDT300.0021.700.000.000.00-115512.50%
SMCI260116P003100002024-06-25 2:19PM EDT310.0023.400.000.000.00-13312.50%
SMCI260116P003200002024-06-26 1:13PM EDT320.0025.900.000.000.00-66012.50%
SMCI260116P003300002024-06-27 9:45AM EDT330.0026.300.000.000.00-12412.50%
SMCI260116P003400002024-06-26 2:12PM EDT340.0030.000.000.000.00-24212.50%
SMCI260116P003500002024-06-27 2:40PM EDT350.0028.900.000.000.00-28312.50%
SMCI260116P003600002024-06-26 2:11PM EDT360.0034.600.000.000.00-21312.50%
SMCI260116P003700002024-06-25 11:16AM EDT370.0037.400.000.000.00-33612.50%
SMCI260116P003800002024-06-24 10:36AM EDT380.0041.000.000.000.00-1111512.50%
SMCI260116P003900002024-06-27 11:52AM EDT390.0039.490.000.000.00-13512.50%
SMCI260116P004000002024-06-27 1:55PM EDT400.0040.500.000.000.00-416712.50%
SMCI260116P004100002024-06-26 11:57AM EDT410.0049.000.000.000.00-41512.50%
SMCI260116P004200002024-06-26 3:00PM EDT420.0051.100.000.000.00-24712.50%
SMCI260116P004300002024-06-25 11:16AM EDT430.0054.400.000.000.00-31212.50%
SMCI260116P004400002024-06-18 2:50PM EDT440.0053.800.000.000.00-372612.50%
SMCI260116P004500002024-06-26 1:25PM EDT450.0062.150.000.000.00-84412.50%
SMCI260116P004600002024-06-05 3:50PM EDT460.0068.800.000.000.00-31312.50%
SMCI260116P004700002024-06-13 3:59PM EDT470.0065.100.000.000.00-11912.50%
SMCI260116P004800002024-06-26 3:07PM EDT480.0070.600.000.000.00-13312.50%
SMCI260116P004900002024-06-20 10:05AM EDT490.0064.750.000.000.00-1106.25%
SMCI260116P005000002024-06-27 2:19PM EDT500.0070.750.000.000.00-93526.25%
SMCI260116P005100002024-06-20 10:26AM EDT510.0071.000.000.000.00-4246.25%
SMCI260116P005200002024-06-26 1:13PM EDT520.0087.100.000.000.00-1256.25%
SMCI260116P005300002024-06-25 2:39PM EDT530.0089.300.000.000.00-11166.25%
SMCI260116P005400002024-06-25 3:52PM EDT540.0093.800.000.000.00-1176.25%
SMCI260116P005500002024-06-25 2:13PM EDT550.0097.240.000.000.00-6776.25%
SMCI260116P005600002024-06-26 1:12PM EDT560.00103.800.000.000.00-1706.25%
SMCI260116P005700002024-06-27 11:16AM EDT570.00100.000.000.000.00-2196.25%
SMCI260116P005800002024-06-27 1:39PM EDT580.00102.000.000.000.00-2256.25%
SMCI260116P005900002024-06-27 1:41PM EDT590.00105.300.000.000.00-2226.25%
SMCI260116P006000002024-06-27 1:35PM EDT600.00110.000.000.000.00-12026.25%
SMCI260116P006100002024-06-26 11:21AM EDT610.00129.000.000.000.00-1256.25%
SMCI260116P006200002024-06-20 10:02AM EDT620.00113.000.000.000.00-3106.25%
SMCI260116P006300002024-05-22 1:39PM EDT630.00125.00124.50132.200.00-1564.74%
SMCI260116P006400002024-06-14 11:45AM EDT640.00140.400.000.000.00-1406.25%
SMCI260116P006500002024-06-13 1:25PM EDT650.00139.790.000.000.00-2376.25%
SMCI260116P006600002024-06-13 11:07AM EDT660.00147.050.000.000.00-2276.25%
SMCI260116P006700002024-06-26 2:17PM EDT670.00155.100.000.000.00-2333.13%
SMCI260116P006800002024-06-26 2:19PM EDT680.00160.500.000.000.00-4773.13%
SMCI260116P006900002024-06-26 3:30PM EDT690.00163.670.000.000.00-24563.13%
SMCI260116P007000002024-06-27 2:27PM EDT700.00155.760.000.000.00-7993.13%
SMCI260116P007100002024-06-27 2:26PM EDT710.00161.000.000.000.00-251303.13%
SMCI260116P007200002024-06-27 12:34PM EDT720.00168.880.000.000.00-20463.13%
SMCI260116P007300002024-06-27 1:09PM EDT730.00172.630.000.000.00-1363.13%
SMCI260116P007400002024-06-25 2:00PM EDT740.00190.750.000.000.00-10443.13%
SMCI260116P007500002024-06-27 3:55PM EDT750.00181.000.000.000.00-5673.13%
SMCI260116P007600002024-06-26 1:27PM EDT760.00206.000.000.000.00-1203.13%
SMCI260116P007700002024-06-25 9:30AM EDT770.00211.630.000.000.00-1493.13%
SMCI260116P007800002024-06-26 2:10PM EDT780.00215.900.000.000.00-2151.56%
SMCI260116P007900002024-06-26 2:05PM EDT790.00222.600.000.000.00-12131.56%
SMCI260116P008000002024-06-27 9:47AM EDT800.00217.000.000.000.00-1811.56%
SMCI260116P008100002024-06-26 2:05PM EDT810.00234.600.000.000.00-2111.56%
SMCI260116P008200002024-06-27 10:37AM EDT820.00230.040.000.000.00-151.56%
SMCI260116P008300002024-06-27 3:56PM EDT830.00225.000.000.000.00-1131.56%
SMCI260116P008400002024-06-26 1:59PM EDT840.00252.600.000.000.00-8210.78%
SMCI260116P008500002024-06-20 11:02AM EDT850.00223.500.000.000.00-13520.78%
SMCI260116P008600002024-06-27 3:55PM EDT860.00243.000.000.000.00-4210.78%
SMCI260116P008700002024-06-26 2:01PM EDT870.00271.500.000.000.00-230.39%
SMCI260116P008800002024-06-18 10:33AM EDT880.00251.290.000.000.00-1230.20%
SMCI260116P008900002024-06-25 9:30AM EDT890.00283.000.000.000.00-1230.01%
SMCI260116P009000002024-06-25 10:20AM EDT900.00289.500.000.000.00-2640.00%
SMCI260116P009100002024-06-20 2:18PM EDT910.00275.290.000.000.00-1120.00%
SMCI260116P009200002024-06-20 2:18PM EDT920.00281.200.000.000.00-220.00%
SMCI260116P009300002024-05-29 11:26AM EDT930.00304.300.000.000.00-120.00%
SMCI260116P009400002024-04-15 2:15PM EDT940.00303.60267.50276.700.00-61855.23%
SMCI260116P009500002024-06-20 1:44PM EDT950.00304.200.000.000.00-2170.00%
SMCI260116P009600002024-04-18 12:18PM EDT960.00293.70302.50308.800.00-2759.93%
SMCI260116P009700002024-03-08 4:39PM EDT970.00287.95302.40312.300.00-12558.73%
SMCI260116P009800002024-04-02 12:08PM EDT980.00306.00365.70375.000.00-1871.94%
SMCI260116P009900002024-06-20 10:58AM EDT990.00305.290.000.000.00-1280.00%
SMCI260116P010000002024-06-24 2:59PM EDT1,000.00358.570.000.000.00-21210.00%
SMCI260116P010100002024-03-05 11:44AM EDT1,010.00350.18311.70325.900.00-202254.98%
SMCI260116P010200002024-05-24 9:51AM EDT1,020.00365.00344.10353.100.00-1160.19%
SMCI260116P010300002024-05-14 2:05PM EDT1,030.00376.20352.80365.900.00-110261.02%
SMCI260116P010400002024-04-30 1:35PM EDT1,040.00382.00381.10389.400.00-1365.33%
SMCI260116P010500002024-04-16 10:04AM EDT1,050.00362.40360.20368.100.00-11758.83%
SMCI260116P010600002024-05-15 10:06AM EDT1,060.00381.08383.40395.900.00-11162.99%
SMCI260116P010700002024-05-15 11:25AM EDT1,070.00375.35396.30406.200.00-2163.97%
SMCI260116P010800002024-05-16 11:06AM EDT1,080.00364.80403.80413.200.00-1163.94%
SMCI260116P010900002024-06-03 10:48AM EDT1,090.00449.500.000.000.00-240.00%
SMCI260116P011000002024-05-24 9:47AM EDT1,100.00409.70400.70407.800.00-11959.61%
SMCI260116P011100002024-03-04 3:25PM EDT1,110.00377.00375.50383.200.00-2052.30%
SMCI260116P011200002024-03-18 9:42AM EDT1,120.00375.35396.50402.800.00-2255.19%
SMCI260116P011300002024-05-15 12:25PM EDT1,130.00409.97439.80453.300.00-4164.09%
SMCI260116P011400002024-05-10 9:30AM EDT1,140.00456.54479.10490.400.00-102271.06%
SMCI260116P011500002024-03-28 10:38AM EDT1,150.00410.11454.20464.800.00-1363.58%
SMCI260116P011600002024-05-23 10:35AM EDT1,160.00439.65439.80454.700.00-14059.08%
SMCI260116P011700002024-02-15 10:30AM EDT1,170.00473.60416.90430.700.00-1152.05%
SMCI260116P011800002024-05-23 10:35AM EDT1,180.00454.80454.20468.900.00-12058.83%
SMCI260116P011900002024-04-02 9:52AM EDT1,190.00446.60545.00558.500.00-1177.54%
SMCI260116P012000002024-06-13 12:24PM EDT1,200.00492.520.000.000.00-2230.00%
SMCI260116P012100002024-05-15 3:37PM EDT1,210.00448.70500.10512.900.00-4763.71%
SMCI260116P012200002024-04-29 10:29AM EDT1,220.00505.00509.10523.400.00-32064.14%
SMCI260116P012300002024-05-02 11:41AM EDT1,230.00582.00540.00557.800.00-1369.73%
SMCI260116P012400002024-06-04 12:52PM EDT1,240.00571.300.000.000.00-12490.00%
SMCI260116P012500002024-03-06 11:34AM EDT1,250.00470.00491.90505.100.00-2754.74%
SMCI260116P012600002024-02-20 2:02PM EDT1,260.00621.10506.20522.000.00--256.47%
SMCI260116P012700002024-04-19 1:34PM EDT1,270.00610.800.000.000.00-160.00%
SMCI260116P012800002024-04-19 3:07PM EDT1,280.00649.300.000.000.00-23220.00%
SMCI260116P012900002024-06-04 12:52PM EDT1,290.00612.200.000.000.00-12050.00%
SMCI260116P013000002024-06-13 2:47PM EDT1,300.00550.500.000.000.00-180.00%
SMCI260116P013100002024-04-19 3:58PM EDT1,310.00669.820.000.000.00-4500.00%
SMCI260116P013200002024-02-20 2:02PM EDT1,320.00669.90550.20567.800.00--155.62%
SMCI260116P013300002024-02-21 1:15PM EDT1,330.00693.10558.70571.400.00--655.12%
SMCI260116P013400002024-04-19 11:00AM EDT1,340.00644.72568.00585.200.00-222755.89%
SMCI260116P013500002024-03-27 2:34PM EDT1,350.00551.80605.20621.100.00-1462.40%
SMCI260116P014000002024-06-04 1:19PM EDT1,400.00705.000.000.000.00-1320.00%
SMCI260116P014200002024-03-15 2:17PM EDT1,420.00580.30638.70650.900.00-1456.21%
SMCI260116P014400002024-02-21 1:10PM EDT1,440.00789.50638.40656.000.00--552.70%
SMCI260116P014600002024-02-21 1:09PM EDT1,460.00804.80654.40671.900.00-61352.40%
SMCI260116P014800002024-02-21 1:06PM EDT1,480.00819.30670.20687.900.00-31452.06%
SMCI260116P015000002024-06-20 9:49AM EDT1,500.00655.000.000.000.00-1550.00%
SMCI260116P015200002024-05-13 3:50PM EDT1,520.00789.52786.10803.800.00-1571.38%
SMCI260116P015400002024-03-15 3:50PM EDT1,540.00679.00734.10751.200.00-11254.92%
SMCI260116P015600002024-02-20 2:12PM EDT1,560.00883.20736.00751.900.00--750.73%
SMCI260116P015800002024-02-20 2:12PM EDT1,580.00901.10752.00767.900.00--3150.26%
SMCI260116P016000002024-03-18 1:04PM EDT1,600.00795.00753.80769.300.00-16647.89%
SMCI260116P016100002024-05-03 11:20AM EDT1,610.00874.50860.00880.000.00-3370.85%
SMCI260116P016300002024-05-09 1:48PM EDT1,630.00868.00888.00906.000.00-1173.08%
SMCI260116P018000002024-05-31 11:38AM EDT1,800.001,056.670.000.000.00-1210.00%
SMCI260116P018400002024-06-20 2:04PM EDT1,840.00988.000.000.000.00-150.00%