La bourse est fermée
Dow Jones
39 304,66 -366,38 (-0,92 %) Nasdaq
16 885,31 +83,77 (+0,50 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0819 -0,0008 (-0,08 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 793,14 -2 261,75 (-3,48 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:18PM EDT. Marché ouvert.
Prix d’exercice:1000.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01000000 | 2024-05-23 1:02PM EDT | 2024-05-24 | 1.13 | 1.10 | 1.20 | -5.02 | -81.36% | 17,093 | 3,143 | 92.70% |
| SMCI240531C01000000 | 2024-05-23 1:01PM EDT | 2024-05-31 | 8.30 | 8.00 | 8.30 | -4.95 | -38.22% | 4,009 | 1,204 | 71.75% |
| SMCI240607C01000000 | 2024-05-23 1:01PM EDT | 2024-06-07 | 16.80 | 16.20 | 17.00 | -3.20 | -16.00% | 588 | 333 | 70.09% |
| SMCI240614C01000000 | 2024-05-23 12:57PM EDT | 2024-06-14 | 25.93 | 24.10 | 26.20 | -1.00 | -3.71% | 131 | 91 | 70.31% |
| SMCI240621C01000000 | 2024-05-23 12:52PM EDT | 2024-06-21 | 31.23 | 29.80 | 30.70 | +0.15 | +0.48% | 1,134 | 1,468 | 67.38% |
| SMCI240628C01000000 | 2024-05-23 12:39PM EDT | 2024-06-28 | 41.30 | 35.90 | 38.30 | +4.30 | +11.62% | 44 | 67 | 67.46% |
| SMCI240719C01000000 | 2024-05-23 12:51PM EDT | 2024-07-19 | 57.30 | 55.80 | 57.20 | +1.10 | +1.96% | 197 | 476 | 68.54% |
| SMCI240816C01000000 | 2024-05-23 11:44AM EDT | 2024-08-16 | 99.56 | 89.00 | 92.30 | +12.76 | +14.70% | 72 | 297 | 76.56% |
| SMCI240920C01000000 | 2024-05-23 12:48PM EDT | 2024-09-20 | 111.00 | 109.10 | 111.40 | +6.00 | +5.71% | 108 | 174 | 74.18% |
| SMCI241115C01000000 | 2024-05-23 11:10AM EDT | 2024-11-15 | 143.50 | 141.30 | 146.80 | +1.50 | +1.06% | 6 | 225 | 75.02% |
| SMCI250117C01000000 | 2024-05-23 12:45PM EDT | 2025-01-17 | 175.80 | 169.50 | 173.50 | +9.71 | +5.85% | 34 | 407 | 74.00% |
| SMCI250321C01000000 | 2024-05-22 3:50PM EDT | 2025-03-21 | 186.60 | 194.60 | 200.10 | 0.00 | - | 4 | 29 | 73.92% |
| SMCI250620C01000000 | 2024-05-23 9:32AM EDT | 2025-06-20 | 270.00 | 227.00 | 232.10 | +10.00 | +3.85% | 2 | 27 | 73.74% |
| SMCI260116C01000000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 294.00 | 289.70 | 296.70 | +6.00 | +2.08% | 6 | 710 | 74.12% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P01000000 | 2024-05-23 12:42PM EDT | 2024-05-24 | 108.80 | 111.40 | 117.30 | -5.60 | -4.90% | 110 | 94 | 119.15% |
| SMCI240531P01000000 | 2024-05-23 12:04PM EDT | 2024-05-31 | 109.50 | 118.00 | 123.70 | -30.51 | -21.79% | 69 | 64 | 77.06% |
| SMCI240607P01000000 | 2024-05-21 1:15PM EDT | 2024-06-07 | 110.35 | 124.70 | 130.30 | 0.00 | - | 1 | 4 | 70.25% |
| SMCI240614P01000000 | 2024-05-23 11:30AM EDT | 2024-06-14 | 123.00 | 130.60 | 138.90 | +8.90 | +7.80% | 3 | 1 | 68.70% |
| SMCI240621P01000000 | 2024-05-23 11:27AM EDT | 2024-06-21 | 133.60 | 136.60 | 140.30 | +11.60 | +9.51% | 15 | 144 | 64.43% |
| SMCI240719P01000000 | 2024-05-23 10:07AM EDT | 2024-07-19 | 150.00 | 156.80 | 166.20 | -30.00 | -16.67% | 8 | 33 | 64.23% |
| SMCI240816P01000000 | 2024-05-23 12:59PM EDT | 2024-08-16 | 189.53 | 187.00 | 195.20 | -9.44 | -4.74% | 5 | 99 | 70.49% |
| SMCI240920P01000000 | 2024-05-23 11:07AM EDT | 2024-09-20 | 211.40 | 203.70 | 209.60 | -1.25 | -0.59% | 2 | 4 | 67.12% |
| SMCI241115P01000000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 233.20 | 227.90 | 235.80 | 0.00 | - | 3 | 91 | 65.73% |
| SMCI250117P01000000 | 2024-05-21 11:29AM EDT | 2025-01-17 | 236.40 | 249.70 | 256.50 | 0.00 | - | 5 | 81 | 63.84% |
| SMCI250321P01000000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 250.97 | 268.00 | 277.00 | 0.00 | - | 2 | 1 | 62.83% |
| SMCI250620P01000000 | 2024-05-16 12:17PM EDT | 2025-06-20 | 278.04 | 288.80 | 296.70 | 0.00 | - | 3 | 5 | 60.63% |
| SMCI260116P01000000 | 2024-05-23 11:37AM EDT | 2026-01-16 | 329.10 | 330.40 | 339.60 | +6.37 | +1.97% | 1 | 109 | 58.38% |
