Marchés français ouverture 1 h 7 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 149,77 +345,12 (+0,89 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 128,62 +100,91 (+0,56 %) Bitcoin EUR
56 771,90 -1 244,47 (-2,15 %)
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:1110.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01110000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| SMCI240705C01110000 | 2024-06-24 3:58PM EDT | 2024-07-05 | 3.20 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| SMCI240712C01110000 | 2024-06-24 3:42PM EDT | 2024-07-12 | 7.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| SMCI240719C01110000 | 2024-06-24 1:58PM EDT | 2024-07-19 | 11.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SMCI240726C01110000 | 2024-06-24 1:19PM EDT | 2024-07-26 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240802C01110000 | 2024-06-24 12:18PM EDT | 2024-08-02 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240816C01110000 | 2024-06-24 3:55PM EDT | 2024-08-16 | 33.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SMCI240920C01110000 | 2024-06-24 11:36AM EDT | 2024-09-20 | 55.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SMCI241018C01110000 | 2024-06-24 11:29AM EDT | 2024-10-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241115C01110000 | 2024-06-24 1:21PM EDT | 2024-11-15 | 85.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250117C01110000 | 2024-06-21 10:10AM EDT | 2025-01-17 | 140.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250321C01110000 | 2024-06-20 1:23PM EDT | 2025-03-21 | 187.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SMCI260116C01110000 | 2024-06-24 10:24AM EDT | 2026-01-16 | 246.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01110000 | 2024-06-21 10:47AM EDT | 2024-06-28 | 218.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240705P01110000 | 2024-06-20 2:32PM EDT | 2024-07-05 | 194.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240712P01110000 | 2024-06-20 12:56PM EDT | 2024-07-12 | 196.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01110000 | 2024-06-20 3:47PM EDT | 2024-07-19 | 214.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240726P01110000 | 2024-06-18 9:49AM EDT | 2024-07-26 | 241.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240802P01110000 | 2024-06-20 3:48PM EDT | 2024-08-02 | 226.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01110000 | 2024-04-08 9:30AM EDT | 2024-08-16 | 271.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240920P01110000 | 2024-06-20 1:54PM EDT | 2024-09-20 | 272.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01110000 | 2024-06-21 1:13PM EDT | 2024-11-15 | 299.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250117P01110000 | 2024-06-24 10:23AM EDT | 2025-01-17 | 346.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01110000 | 2024-03-04 3:25PM EDT | 2026-01-16 | 377.00 | 375.50 | 383.20 | 0.00 | - | 2 | 0 | 44.88% |
