La bourse est fermée
Dow Jones
39 088,61 -582,43 (-1,47 %) Nasdaq
16 737,46 -64,08 (-0,38 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0811 -0,0016 (-0,15 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
61 820,20 -2 406,99 (-3,75 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:26PM EDT. Marché ouvert.
Prix d’exercice:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01050000 | 2024-05-23 2:08PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | -2.98 | -92.26% | 5,581 | 1,071 | 122.07% |
| SMCI240531C01050000 | 2024-05-23 2:11PM EDT | 2024-05-31 | 2.80 | 2.80 | 3.10 | -5.13 | -62.33% | 798 | 425 | 85.47% |
| SMCI240607C01050000 | 2024-05-23 2:09PM EDT | 2024-06-07 | 7.47 | 7.30 | 8.00 | -5.53 | -42.54% | 160 | 51 | 80.51% |
| SMCI240614C01050000 | 2024-05-23 2:08PM EDT | 2024-06-14 | 13.00 | 12.10 | 13.20 | -5.98 | -31.51% | 24 | 81 | 77.82% |
| SMCI240621C01050000 | 2024-05-23 1:50PM EDT | 2024-06-21 | 16.69 | 15.60 | 16.20 | -5.80 | -25.79% | 190 | 549 | 73.43% |
| SMCI240628C01050000 | 2024-05-23 1:02PM EDT | 2024-06-28 | 26.50 | 19.70 | 22.60 | -2.50 | -8.62% | 27 | 17 | 73.17% |
| SMCI240816C01050000 | 2024-05-23 11:28AM EDT | 2024-08-16 | 76.49 | 65.80 | 68.20 | -7.28 | -8.69% | 10 | 47 | 80.62% |
| SMCI240920C01050000 | 2024-05-23 10:11AM EDT | 2024-09-20 | 105.13 | 83.40 | 88.50 | +10.40 | +10.98% | 21 | 21 | 78.15% |
| SMCI241115C01050000 | 2024-05-23 10:34AM EDT | 2024-11-15 | 139.75 | 113.80 | 120.80 | +7.15 | +5.39% | 9 | 74 | 78.17% |
| SMCI250117C01050000 | 2024-05-23 9:33AM EDT | 2025-01-17 | 166.25 | 140.20 | 148.20 | +17.25 | +11.58% | 24 | 92 | 76.98% |
| SMCI250321C01050000 | 2024-05-17 9:40AM EDT | 2025-03-21 | 204.24 | 165.80 | 174.90 | 0.00 | - | 1 | 2 | 77.00% |
| SMCI260116C01050000 | 2024-05-23 11:16AM EDT | 2026-01-16 | 283.00 | 255.30 | 265.80 | +13.00 | +4.81% | 13 | 122 | 75.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P01050000 | 2024-05-23 9:57AM EDT | 2024-05-24 | 137.00 | 191.30 | 196.70 | +9.98 | +7.86% | 1 | 9 | 0.00% |
| SMCI240531P01050000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 185.10 | 188.90 | 196.80 | 0.00 | - | 4 | 4 | 0.00% |
| SMCI240607P01050000 | 2024-05-07 11:37AM EDT | 2024-06-07 | 238.40 | 190.00 | 198.30 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240614P01050000 | 2024-05-23 10:00AM EDT | 2024-06-14 | 148.39 | 195.50 | 205.90 | -8.19 | -5.23% | 1 | 2 | 54.35% |
| SMCI240621P01050000 | 2024-05-23 9:41AM EDT | 2024-06-21 | 137.28 | 200.60 | 205.30 | -27.64 | -16.76% | 1 | 89 | 45.57% |
| SMCI240816P01050000 | 2024-05-20 9:45AM EDT | 2024-08-16 | 208.10 | 238.60 | 248.20 | 0.00 | - | 1 | 38 | 62.90% |
| SMCI241115P01050000 | 2024-05-16 2:05PM EDT | 2024-11-15 | 251.90 | 279.80 | 287.80 | 0.00 | - | 2 | 10 | 62.50% |
| SMCI250117P01050000 | 2024-05-21 10:05AM EDT | 2025-01-17 | 276.80 | 298.00 | 303.80 | 0.00 | - | 1 | 13 | 60.09% |
| SMCI260116P01050000 | 2024-04-16 10:04AM EDT | 2026-01-16 | 362.40 | 360.20 | 368.10 | 0.00 | - | 1 | 17 | 52.52% |
