Marchés français ouverture 1 h 44 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 621,14 -82,37 (-0,21 %) EUR/USD
1,0897 +0,0002 (+0,02 %) HANG SENG
18 403,67 -73,13 (-0,40 %) Bitcoin EUR
65 325,96 +225,20 (+0,35 %)
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:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01020000 | 2024-06-06 3:54PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| SMCI240614C01020000 | 2024-06-06 12:57PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMCI240621C01020000 | 2024-06-06 2:27PM EDT | 2024-06-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SMCI240628C01020000 | 2024-06-06 3:51PM EDT | 2024-06-28 | 4.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240705C01020000 | 2024-06-06 11:24AM EDT | 2024-07-05 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240712C01020000 | 2024-06-06 3:55PM EDT | 2024-07-12 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240719C01020000 | 2024-06-06 2:41PM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240816C01020000 | 2024-06-06 3:34PM EDT | 2024-08-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SMCI240920C01020000 | 2024-06-06 11:51AM EDT | 2024-09-20 | 53.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI241115C01020000 | 2024-06-06 3:34PM EDT | 2024-11-15 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250117C01020000 | 2024-06-04 2:18PM EDT | 2025-01-17 | 104.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SMCI250321C01020000 | 2024-05-14 9:36AM EDT | 2025-03-21 | 130.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620C01020000 | 2024-05-23 3:57PM EDT | 2025-06-20 | 205.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SMCI260116C01020000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 286.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01020000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 245.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621P01020000 | 2024-05-20 3:37PM EDT | 2024-06-21 | 151.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240719P01020000 | 2024-05-23 12:49PM EDT | 2024-07-19 | 175.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240816P01020000 | 2024-05-23 12:59PM EDT | 2024-08-16 | 201.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920P01020000 | 2024-05-23 12:13PM EDT | 2024-09-20 | 220.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115P01020000 | 2024-05-28 12:55PM EDT | 2024-11-15 | 244.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI250117P01020000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 306.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI260116P01020000 | 2024-05-24 9:51AM EDT | 2026-01-16 | 365.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
