La bourse est fermée
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0893 +0,0019 (+0,17 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 881,59 -464,70 (-0,71 %)
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 :
Prix d’exercice:1010.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01010000 | 2024-06-06 3:20PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 16 | 205 | 123.44% |
| SMCI240614C01010000 | 2024-06-06 12:28PM EDT | 2024-06-14 | 1.20 | 1.05 | 1.40 | -0.45 | -27.27% | 2 | 88 | 86.16% |
| SMCI240621C01010000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 2.65 | 2.55 | 2.90 | -1.45 | -35.37% | 55 | 420 | 74.70% |
| SMCI240628C01010000 | 2024-06-06 12:16PM EDT | 2024-06-28 | 5.05 | 4.80 | 5.50 | -2.05 | -28.87% | 2 | 129 | 71.50% |
| SMCI240712C01010000 | 2024-06-06 3:51PM EDT | 2024-07-12 | 12.00 | 9.50 | 10.60 | +0.40 | +3.45% | 1 | 3 | 66.98% |
| SMCI240719C01010000 | 2024-06-06 3:13PM EDT | 2024-07-19 | 15.65 | 15.00 | 15.70 | -4.65 | -22.91% | 45 | 52 | 69.81% |
| SMCI240816C01010000 | 2024-06-06 11:28AM EDT | 2024-08-16 | 38.60 | 37.80 | 38.70 | -5.52 | -12.51% | 13 | 21 | 76.76% |
| SMCI240920C01010000 | 2024-06-05 1:26PM EDT | 2024-09-20 | 62.87 | 53.00 | 54.70 | 0.00 | - | 7 | 9 | 73.62% |
| SMCI250117C01010000 | 2024-06-06 12:14PM EDT | 2025-01-17 | 107.30 | 104.50 | 107.80 | -2.60 | -2.37% | 2 | 81 | 73.11% |
| SMCI250321C01010000 | 2024-05-28 9:44AM EDT | 2025-03-21 | 192.00 | 128.70 | 132.90 | 0.00 | - | 1 | 4 | 73.65% |
| SMCI260116C01010000 | 2024-06-05 10:50AM EDT | 2026-01-16 | 236.41 | 211.40 | 221.70 | 0.00 | - | 3 | 65 | 73.38% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01010000 | 2024-05-01 12:34PM EDT | 2024-06-07 | 285.62 | 222.10 | 228.30 | 0.00 | - | - | 1 | 0.00% |
| SMCI240621P01010000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 237.90 | 231.00 | 235.60 | 0.00 | - | 1 | 61 | 64.62% |
| SMCI240719P01010000 | 2024-06-05 11:58AM EDT | 2024-07-19 | 222.09 | 238.30 | 246.80 | 0.00 | - | 10 | 11 | 62.16% |
| SMCI240816P01010000 | 2024-05-23 1:02PM EDT | 2024-08-16 | 197.50 | 255.60 | 263.60 | 0.00 | - | 3 | 24 | 67.11% |
| SMCI240920P01010000 | 2024-05-20 10:42AM EDT | 2024-09-20 | 216.71 | 267.60 | 279.30 | 0.00 | - | - | 2 | 65.19% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 2025-01-17 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 70.57% |
| SMCI260116P01010000 | 2024-03-05 11:44AM EDT | 2026-01-16 | 350.18 | 311.70 | 325.90 | 0.00 | - | 20 | 22 | 42.10% |
