La bourse est fermée
Dow Jones
39 260,31 -410,73 (-1,04 %) Nasdaq
16 868,94 +67,40 (+0,40 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0819 -0,0008 (-0,08 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 772,23 -2 250,29 (-3,46 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:22PM EDT. Marché ouvert.
Prix d’exercice:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01120000 | 2024-05-23 12:10PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.45 | -1.30 | -86.67% | 383 | 385 | 132.81% |
| SMCI240531C01120000 | 2024-05-23 12:51PM EDT | 2024-05-31 | 2.30 | 2.00 | 2.20 | -2.30 | -50.00% | 216 | 62 | 84.16% |
| SMCI240607C01120000 | 2024-05-23 10:47AM EDT | 2024-06-07 | 5.50 | 5.30 | 5.80 | -2.70 | -32.93% | 17 | 22 | 77.51% |
| SMCI240614C01120000 | 2024-05-23 11:56AM EDT | 2024-06-14 | 10.10 | 9.50 | 10.20 | -1.40 | -12.17% | 18 | 5 | 75.04% |
| SMCI240621C01120000 | 2024-05-23 11:21AM EDT | 2024-06-21 | 13.96 | 12.30 | 13.20 | +0.16 | +1.16% | 59 | 208 | 70.86% |
| SMCI240628C01120000 | 2024-05-23 11:27AM EDT | 2024-06-28 | 19.20 | 16.30 | 18.70 | -0.25 | -1.29% | 1 | 11 | 70.60% |
| SMCI240719C01120000 | 2024-05-23 12:51PM EDT | 2024-07-19 | 31.30 | 30.60 | 32.00 | -2.15 | -6.43% | 5 | 75 | 69.85% |
| SMCI240816C01120000 | 2024-05-16 12:19PM EDT | 2024-08-16 | 76.10 | 59.70 | 61.50 | 0.00 | - | 1 | 39 | 77.24% |
| SMCI240920C01120000 | 2024-04-22 2:14PM EDT | 2024-09-20 | 56.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI241115C01120000 | 2024-05-15 1:28PM EDT | 2024-11-15 | 122.00 | 107.80 | 113.40 | 0.00 | - | 16 | 26 | 75.06% |
| SMCI250117C01120000 | 2024-05-23 12:34PM EDT | 2025-01-17 | 142.26 | 134.70 | 137.90 | +7.26 | +5.38% | 149 | 106 | 73.49% |
| SMCI250321C01120000 | 2024-04-29 3:36PM EDT | 2025-03-21 | 187.80 | 161.20 | 166.90 | 0.00 | - | 1 | 1 | 74.01% |
| SMCI250620C01120000 | 2024-05-01 2:56PM EDT | 2025-06-20 | 145.55 | 192.20 | 197.80 | 0.00 | - | - | 1 | 73.32% |
| SMCI260116C01120000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 163.90 | 257.30 | 263.20 | 0.00 | - | 1 | 43 | 73.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P01120000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 296.05 | 228.10 | 234.60 | 0.00 | - | - | 0 | 187.92% |
| SMCI240531P01120000 | 2024-05-01 1:37PM EDT | 2024-05-31 | 386.30 | 230.40 | 236.80 | 0.00 | - | - | 1 | 81.32% |
| SMCI240607P01120000 | 2024-05-22 11:13AM EDT | 2024-06-07 | 227.38 | 232.00 | 238.20 | 0.00 | - | 1 | 1 | 68.76% |
| SMCI240621P01120000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 205.00 | 238.80 | 242.40 | -117.71 | -36.48% | 1 | 19 | 63.58% |
| SMCI240719P01120000 | 2024-04-18 11:52AM EDT | 2024-07-19 | 245.10 | 255.20 | 264.80 | 0.00 | - | - | 1 | 66.98% |
| SMCI240816P01120000 | 2024-04-17 10:28AM EDT | 2024-08-16 | 256.70 | 273.30 | 284.60 | 0.00 | - | 2 | 12 | 68.44% |
| SMCI241115P01120000 | 2024-05-20 11:23AM EDT | 2024-11-15 | 324.50 | 316.20 | 320.10 | 0.00 | - | 1 | 4 | 64.96% |
| SMCI250117P01120000 | 2024-05-16 1:21PM EDT | 2025-01-17 | 320.50 | 331.60 | 337.80 | 0.00 | - | 15 | 33 | 61.73% |
| SMCI250321P01120000 | 2024-05-16 1:08PM EDT | 2025-03-21 | 334.27 | 350.30 | 357.50 | 0.00 | - | - | 3 | 60.99% |
| SMCI260116P01120000 | 2024-03-18 9:42AM EDT | 2026-01-16 | 375.35 | 396.50 | 402.80 | 0.00 | - | 2 | 2 | 53.28% |
