La bourse est fermée
Dow Jones
39 152,36 -518,68 (-1,31 %) Nasdaq
16 792,28 -9,27 (-0,06 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0813 -0,0014 (-0,13 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 628,73 -1 981,80 (-3,07 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:55PM EDT. Marché ouvert.
Prix d’exercice:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01090000 | 2024-05-23 1:26PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.25 | -1.90 | -86.36% | 223 | 269 | 122.46% |
| SMCI240531C01090000 | 2024-05-23 12:42PM EDT | 2024-05-31 | 3.00 | 2.10 | 2.35 | -3.36 | -52.83% | 53 | 78 | 82.80% |
| SMCI240607C01090000 | 2024-05-23 1:35PM EDT | 2024-06-07 | 6.20 | 5.20 | 6.00 | -3.82 | -38.12% | 12 | 19 | 75.85% |
| SMCI240614C01090000 | 2024-05-23 1:36PM EDT | 2024-06-14 | 10.75 | 9.10 | 10.80 | -2.75 | -20.37% | 1 | 7 | 73.67% |
| SMCI240621C01090000 | 2024-05-23 11:02AM EDT | 2024-06-21 | 14.40 | 13.70 | 14.30 | -3.39 | -19.06% | 57 | 120 | 71.54% |
| SMCI240628C01090000 | 2024-05-22 3:42PM EDT | 2024-06-28 | 23.60 | 16.70 | 19.20 | 0.00 | - | 1 | 4 | 69.94% |
| SMCI240816C01090000 | 2024-05-21 1:29PM EDT | 2024-08-16 | 75.08 | 60.10 | 63.00 | 0.00 | - | 3 | 28 | 77.23% |
| SMCI240920C01090000 | 2024-05-01 12:41PM EDT | 2024-09-20 | 47.30 | 79.10 | 81.80 | 0.00 | - | - | 0 | 75.15% |
| SMCI241115C01090000 | 2024-05-16 3:46PM EDT | 2024-11-15 | 128.10 | 112.10 | 117.50 | 0.00 | - | 1 | 4 | 76.68% |
| SMCI250117C01090000 | 2024-05-23 10:43AM EDT | 2025-01-17 | 141.00 | 135.20 | 143.00 | -12.17 | -7.95% | 3 | 19 | 74.52% |
| SMCI260116C01090000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 304.00 | 253.90 | 265.50 | 0.00 | - | 3 | 10 | 74.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P01090000 | 2024-05-23 9:56AM EDT | 2024-05-24 | 177.73 | 210.90 | 217.20 | +17.73 | +11.08% | 1 | 4 | 0.00% |
| SMCI240531P01090000 | 2024-05-22 9:32AM EDT | 2024-05-31 | 192.40 | 211.20 | 219.90 | 0.00 | - | 1 | 4 | 80.40% |
| SMCI240607P01090000 | 2024-05-23 9:41AM EDT | 2024-06-07 | 157.98 | 215.00 | 221.60 | -115.77 | -42.29% | 1 | 2 | 68.53% |
| SMCI240621P01090000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 176.88 | 223.20 | 229.00 | -53.55 | -23.24% | 1 | 18 | 60.92% |
| SMCI240628P01090000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 210.00 | 222.00 | 234.40 | 0.00 | - | 4 | 3 | 58.52% |
| SMCI240816P01090000 | 2024-04-17 10:28AM EDT | 2024-08-16 | 236.70 | 255.20 | 261.90 | 0.00 | - | 2 | 7 | 63.24% |
| SMCI241115P01090000 | 2024-05-16 2:08PM EDT | 2024-11-15 | 279.10 | 299.50 | 311.30 | 0.00 | - | 1 | 14 | 65.14% |
| SMCI250117P01090000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 367.97 | 316.20 | 325.40 | 0.00 | - | 1 | 24 | 61.56% |
| SMCI260116P01090000 | 2024-05-16 11:06AM EDT | 2026-01-16 | 371.35 | 396.20 | 405.20 | 0.00 | - | 2 | 3 | 56.76% |
