Marchés français ouverture 1 h 41 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 073,71 +269,06 (+0,69 %) EUR/USD
1,0747 +0,0010 (+0,10 %) HANG SENG
18 092,54 +64,83 (+0,36 %) Bitcoin EUR
57 098,20 -1 260,94 (-2,16 %)
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:1040.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01040000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| SMCI240705C01040000 | 2024-06-24 3:56PM EDT | 2024-07-05 | 5.40 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| SMCI240712C01040000 | 2024-06-24 1:49PM EDT | 2024-07-12 | 10.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMCI240719C01040000 | 2024-06-24 3:45PM EDT | 2024-07-19 | 17.43 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SMCI240726C01040000 | 2024-06-24 9:49AM EDT | 2024-07-26 | 32.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240802C01040000 | 2024-06-24 11:27AM EDT | 2024-08-02 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240816C01040000 | 2024-06-24 3:14PM EDT | 2024-08-16 | 47.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SMCI240920C01040000 | 2024-06-24 11:55AM EDT | 2024-09-20 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI241018C01040000 | 2024-06-24 1:02PM EDT | 2024-10-18 | 81.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI241115C01040000 | 2024-06-24 11:59AM EDT | 2024-11-15 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250117C01040000 | 2024-06-13 3:10PM EDT | 2025-01-17 | 143.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250321C01040000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 137.00 | 127.60 | 135.90 | 0.00 | - | 1 | 1 | 70.75% |
| SMCI250620C01040000 | 2024-06-24 9:51AM EDT | 2025-06-20 | 204.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI260116C01040000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 242.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01040000 | 2024-06-21 2:56PM EDT | 2024-06-28 | 147.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240705P01040000 | 2024-06-24 3:47PM EDT | 2024-07-05 | 213.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240712P01040000 | 2024-06-20 10:13AM EDT | 2024-07-12 | 115.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01040000 | 2024-06-21 1:09PM EDT | 2024-07-19 | 161.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726P01040000 | 2024-06-20 2:45PM EDT | 2024-07-26 | 169.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240802P01040000 | 2024-06-20 12:31PM EDT | 2024-08-02 | 167.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01040000 | 2024-06-14 11:43AM EDT | 2024-08-16 | 244.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920P01040000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 278.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018P01040000 | 2024-06-21 1:27PM EDT | 2024-10-18 | 238.42 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SMCI241115P01040000 | 2024-06-21 12:36PM EDT | 2024-11-15 | 250.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P01040000 | 2024-06-24 1:38PM EDT | 2025-01-17 | 308.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 2026-01-16 | 382.00 | 381.10 | 389.40 | 0.00 | - | 1 | 3 | 58.50% |
