La bourse est fermée
Dow Jones
39 130,33 -540,71 (-1,36 %) Nasdaq
16 770,07 -31,47 (-0,19 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0814 -0,0013 (-0,12 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 555,86 -2 025,01 (-3,14 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:00PM EDT. Marché ouvert.
Prix d’exercice:1080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01080000 | 2024-05-23 1:31PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.35 | -2.21 | -89.84% | 287 | 238 | 123.63% |
| SMCI240531C01080000 | 2024-05-23 1:28PM EDT | 2024-05-31 | 2.70 | 2.30 | 2.60 | -4.70 | -63.51% | 62 | 289 | 83.03% |
| SMCI240607C01080000 | 2024-05-23 1:31PM EDT | 2024-06-07 | 6.80 | 6.10 | 6.60 | -2.80 | -29.17% | 62 | 78 | 77.14% |
| SMCI240614C01080000 | 2024-05-23 9:36AM EDT | 2024-06-14 | 21.00 | 11.30 | 12.40 | +4.32 | +25.90% | 4 | 19 | 76.57% |
| SMCI240621C01080000 | 2024-05-23 11:20AM EDT | 2024-06-21 | 18.60 | 14.20 | 14.80 | -2.25 | -10.79% | 30 | 235 | 71.45% |
| SMCI240628C01080000 | 2024-05-23 11:30AM EDT | 2024-06-28 | 26.37 | 18.70 | 20.60 | -3.90 | -12.88% | 1 | 7 | 71.37% |
| SMCI240719C01080000 | 2024-05-23 12:23PM EDT | 2024-07-19 | 39.50 | 34.60 | 36.00 | +1.00 | +2.60% | 6 | 34 | 71.77% |
| SMCI240816C01080000 | 2024-05-22 2:00PM EDT | 2024-08-16 | 69.14 | 63.80 | 66.00 | +0.29 | +0.42% | 2 | 34 | 78.83% |
| SMCI240920C01080000 | 2024-05-16 1:18PM EDT | 2024-09-20 | 105.90 | 81.00 | 83.80 | 0.00 | - | 1 | 20 | 75.73% |
| SMCI241115C01080000 | 2024-05-23 10:53AM EDT | 2024-11-15 | 121.00 | 114.40 | 119.50 | -16.40 | -11.94% | 5 | 17 | 77.26% |
| SMCI250117C01080000 | 2024-05-20 12:33PM EDT | 2025-01-17 | 147.68 | 137.80 | 146.30 | 0.00 | - | 5 | 20 | 75.33% |
| SMCI250321C01080000 | 2024-05-08 3:04PM EDT | 2025-03-21 | 140.30 | 162.80 | 172.00 | 0.00 | - | 1 | 4 | 75.07% |
| SMCI250620C01080000 | 2024-05-09 10:54AM EDT | 2025-06-20 | 161.90 | 194.40 | 201.30 | 0.00 | - | 1 | 2 | 74.32% |
| SMCI260116C01080000 | 2024-05-15 2:52PM EDT | 2026-01-16 | 302.50 | 256.20 | 267.20 | 0.00 | - | 2 | 29 | 74.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P01080000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 184.00 | 202.50 | 209.80 | 0.00 | - | 4 | 7 | 0.00% |
| SMCI240621P01080000 | 2024-05-23 11:54AM EDT | 2024-06-21 | 190.00 | 215.40 | 219.70 | +12.50 | +7.04% | 1 | 24 | 54.77% |
| SMCI240719P01080000 | 2024-05-23 12:40PM EDT | 2024-07-19 | 216.60 | 229.00 | 237.10 | -0.80 | -0.37% | 2 | 8 | 58.57% |
| SMCI240816P01080000 | 2024-04-17 9:55AM EDT | 2024-08-16 | 231.30 | 244.80 | 254.60 | 0.00 | - | 4 | 17 | 60.76% |
| SMCI240920P01080000 | 2024-04-23 3:00PM EDT | 2024-09-20 | 367.90 | 266.90 | 272.80 | 0.00 | - | - | 2 | 62.71% |
| SMCI241115P01080000 | 2024-05-16 2:05PM EDT | 2024-11-15 | 272.60 | 292.90 | 298.80 | 0.00 | - | 7 | 15 | 63.31% |
| SMCI250117P01080000 | 2024-05-08 1:58PM EDT | 2025-01-17 | 338.34 | 309.60 | 319.20 | 0.00 | - | 1 | 9 | 61.16% |
| SMCI260116P01080000 | 2024-05-16 11:06AM EDT | 2026-01-16 | 364.80 | 389.00 | 400.80 | 0.00 | - | 1 | 1 | 56.72% |
