La bourse est fermée
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0893 +0,0019 (+0,17 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 939,68 -429,43 (-0,66 %)
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:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01100000 | 2024-06-06 1:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 12 | 1,009 | 150.00% |
| SMCI240614C01100000 | 2024-06-06 3:00PM EDT | 2024-06-14 | 0.45 | 0.30 | 0.55 | -0.30 | -40.00% | 51 | 223 | 93.75% |
| SMCI240621C01100000 | 2024-06-06 3:49PM EDT | 2024-06-21 | 1.30 | 1.15 | 1.50 | -0.35 | -21.21% | 218 | 731 | 82.42% |
| SMCI240628C01100000 | 2024-06-06 3:18PM EDT | 2024-06-28 | 2.50 | 2.30 | 2.75 | -0.81 | -24.47% | 27 | 124 | 76.62% |
| SMCI240705C01100000 | 2024-06-06 10:58AM EDT | 2024-07-05 | 3.40 | 3.10 | 3.70 | -1.60 | -32.00% | 14 | 53 | 70.95% |
| SMCI240712C01100000 | 2024-06-06 3:39PM EDT | 2024-07-12 | 5.17 | 4.80 | 5.90 | -1.33 | -20.46% | 4 | 21 | 70.12% |
| SMCI240719C01100000 | 2024-06-06 3:26PM EDT | 2024-07-19 | 8.80 | 8.50 | 8.80 | -2.60 | -22.81% | 76 | 384 | 71.90% |
| SMCI240816C01100000 | 2024-06-06 3:39PM EDT | 2024-08-16 | 25.73 | 25.50 | 26.30 | -7.27 | -22.03% | 21 | 301 | 77.44% |
| SMCI240920C01100000 | 2024-06-06 3:44PM EDT | 2024-09-20 | 38.51 | 38.40 | 39.70 | -6.78 | -14.97% | 19 | 173 | 73.87% |
| SMCI241115C01100000 | 2024-06-05 11:54AM EDT | 2024-11-15 | 75.90 | 65.30 | 67.40 | 0.00 | - | 4 | 81 | 75.15% |
| SMCI250117C01100000 | 2024-06-06 1:49PM EDT | 2025-01-17 | 87.24 | 85.30 | 87.60 | -10.26 | -10.52% | 4 | 243 | 72.66% |
| SMCI250321C01100000 | 2024-06-06 10:15AM EDT | 2025-03-21 | 108.45 | 107.30 | 113.10 | -13.25 | -10.89% | 2 | 3 | 73.16% |
| SMCI250620C01100000 | 2024-06-06 11:40AM EDT | 2025-06-20 | 141.20 | 135.60 | 145.00 | +1.35 | +0.97% | 2 | 32 | 73.41% |
| SMCI260116C01100000 | 2024-06-05 12:41PM EDT | 2026-01-16 | 200.00 | 193.30 | 199.90 | -14.54 | -6.78% | 1 | 84 | 73.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01100000 | 2024-05-28 9:32AM EDT | 2024-06-07 | 195.95 | 313.90 | 327.80 | 0.00 | - | 20 | 0 | 306.08% |
| SMCI240614P01100000 | 2024-05-22 9:39AM EDT | 2024-06-14 | 217.25 | 313.90 | 327.90 | 0.00 | - | - | 0 | 144.86% |
| SMCI240621P01100000 | 2024-05-24 11:03AM EDT | 2024-06-21 | 223.91 | 319.60 | 324.60 | 0.00 | - | 2 | 49 | 52.93% |
| SMCI240628P01100000 | 2024-05-17 2:17PM EDT | 2024-06-28 | 234.00 | 319.40 | 325.50 | 0.00 | - | 4 | 5 | 57.76% |
| SMCI240719P01100000 | 2024-06-05 10:30AM EDT | 2024-07-19 | 315.94 | 321.30 | 329.30 | 0.00 | - | 2 | 23 | 58.01% |
| SMCI240816P01100000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 240.00 | 333.50 | 343.60 | 0.00 | - | 44 | 13 | 67.00% |
| SMCI240920P01100000 | 2024-05-29 11:15AM EDT | 2024-09-20 | 311.70 | 344.20 | 350.40 | 0.00 | - | - | 0 | 62.97% |
| SMCI241115P01100000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 304.90 | 296.40 | 309.60 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250117P01100000 | 2024-06-05 10:56AM EDT | 2025-01-17 | 362.92 | 377.80 | 380.80 | 0.00 | - | 1 | 379 | 59.68% |
| SMCI250620P01100000 | 2024-06-06 3:20PM EDT | 2025-06-20 | 416.00 | 413.30 | 422.60 | -10.80 | -2.53% | 1 | 3 | 59.18% |
| SMCI260116P01100000 | 2024-05-24 9:47AM EDT | 2026-01-16 | 409.70 | 445.90 | 459.10 | 0.00 | - | 1 | 19 | 56.44% |
