Marchés français ouverture 8 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 683,93 -19,58 (-0,05 %) EUR/USD
1,0897 +0,0002 (+0,02 %) HANG SENG
18 363,43 -113,37 (-0,61 %) Bitcoin EUR
65 380,11 +284,54 (+0,44 %)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01030000 | 2024-06-06 1:39PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMCI240614C01030000 | 2024-06-06 3:41PM EDT | 2024-06-14 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SMCI240621C01030000 | 2024-06-06 3:18PM EDT | 2024-06-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SMCI240628C01030000 | 2024-06-06 12:16PM EDT | 2024-06-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMCI240705C01030000 | 2024-06-05 10:01AM EDT | 2024-07-05 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240719C01030000 | 2024-06-06 3:13PM EDT | 2024-07-19 | 13.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240816C01030000 | 2024-06-06 10:13AM EDT | 2024-08-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240920C01030000 | 2024-06-06 9:34AM EDT | 2024-09-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241115C01030000 | 2024-06-04 10:14AM EDT | 2024-11-15 | 76.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250117C01030000 | 2024-06-05 11:12AM EDT | 2025-01-17 | 121.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250321C01030000 | 2024-05-08 11:42AM EDT | 2025-03-21 | 154.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI260116C01030000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 197.96 | 215.90 | 228.00 | 0.00 | - | 1 | 4 | 75.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01030000 | 2024-06-04 3:47PM EDT | 2024-06-07 | 260.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240621P01030000 | 2024-06-03 10:26AM EDT | 2024-06-21 | 259.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240628P01030000 | 2024-06-04 3:47PM EDT | 2024-06-28 | 262.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240719P01030000 | 2024-06-04 12:52PM EDT | 2024-07-19 | 276.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01030000 | 2024-05-31 3:21PM EDT | 2024-08-16 | 285.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P01030000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 238.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241115P01030000 | 2024-05-30 2:35PM EDT | 2024-11-15 | 279.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 61.91% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 2026-01-16 | 376.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
