Marchés français ouverture 4 h 59 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 615,44 -88,07 (-0,23 %) EUR/USD
1,0898 +0,0004 (+0,03 %) HANG SENG
18 499,91 +23,11 (+0,13 %) Bitcoin EUR
65 007,77 -294,01 (-0,45 %)
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:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01070000 | 2024-06-06 11:17AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 205 | 196.88% |
| SMCI240614C01070000 | 2024-06-06 1:38PM EDT | 2024-06-14 | 0.70 | 0.45 | 0.80 | -0.21 | -23.08% | 2 | 37 | 97.46% |
| SMCI240621C01070000 | 2024-06-06 12:48PM EDT | 2024-06-21 | 1.80 | 1.45 | 1.90 | -0.45 | -20.00% | 29 | 160 | 82.67% |
| SMCI240628C01070000 | 2024-06-06 10:20AM EDT | 2024-06-28 | 2.66 | 2.80 | 3.40 | -2.03 | -43.28% | 1 | 25 | 76.29% |
| SMCI240705C01070000 | 2024-06-06 9:54AM EDT | 2024-07-05 | 4.10 | 3.50 | 4.60 | -0.20 | -4.65% | 3 | 3 | 70.12% |
| SMCI240712C01070000 | 2024-06-04 2:17PM EDT | 2024-07-12 | 7.00 | 6.50 | 10.00 | 0.00 | - | - | - | 74.04% |
| SMCI240719C01070000 | 2024-06-05 10:45AM EDT | 2024-07-19 | 13.90 | 9.90 | 10.70 | 0.00 | - | 1 | 202 | 71.76% |
| SMCI240816C01070000 | 2024-06-06 12:12PM EDT | 2024-08-16 | 29.79 | 28.90 | 29.90 | -1.98 | -6.23% | 3 | 78 | 77.67% |
| SMCI240920C01070000 | 2024-06-04 2:05PM EDT | 2024-09-20 | 41.58 | 42.60 | 44.20 | 0.00 | - | 2 | 2 | 74.09% |
| SMCI241115C01070000 | 2024-06-03 12:50PM EDT | 2024-11-15 | 69.50 | 70.40 | 72.80 | 0.00 | - | 2 | 17 | 75.30% |
| SMCI250117C01070000 | 2024-06-06 10:31AM EDT | 2025-01-17 | 90.10 | 91.20 | 94.60 | +2.10 | +2.39% | 1 | 34 | 73.11% |
| SMCI250321C01070000 | 2024-05-20 10:26AM EDT | 2025-03-21 | 177.00 | 112.90 | 119.90 | 0.00 | - | - | 1 | 73.34% |
| SMCI260116C01070000 | 2024-04-30 3:26PM EDT | 2026-01-16 | 268.00 | 232.50 | 241.50 | 0.00 | - | 1 | 35 | 82.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P01070000 | 2024-06-03 9:41AM EDT | 2024-06-14 | 269.40 | 284.00 | 299.90 | 0.00 | - | 1 | 1 | 154.99% |
| SMCI240621P01070000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 275.80 | 290.10 | 294.40 | 0.00 | - | 1 | 17 | 60.94% |
| SMCI240719P01070000 | 2024-05-23 3:39PM EDT | 2024-07-19 | 244.30 | 292.70 | 301.60 | 0.00 | - | - | 2 | 60.45% |
| SMCI240816P01070000 | 2024-06-03 2:41PM EDT | 2024-08-16 | 332.15 | 307.10 | 315.70 | 0.00 | - | 3 | 50 | 67.21% |
| SMCI240920P01070000 | 2024-06-03 2:41PM EDT | 2024-09-20 | 342.01 | 318.20 | 327.20 | 0.00 | - | 1 | 7 | 64.56% |
| SMCI241115P01070000 | 2024-06-05 1:18PM EDT | 2024-11-15 | 325.95 | 335.40 | 349.20 | 0.00 | - | 1 | 5 | 63.83% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 352.32 | 353.70 | 364.60 | 0.00 | - | 1 | 11 | 61.91% |
| SMCI260116P01070000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 375.35 | 423.80 | 432.10 | 0.00 | - | 2 | 1 | 56.30% |
