Marchés français ouverture 35 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 173,15 +368,50 (+0,95 %) EUR/USD
1,0739 +0,0002 (+0,02 %) HANG SENG
18 057,85 +30,14 (+0,17 %) Bitcoin EUR
56 787,14 -1 262,32 (-2,17 %)
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:1130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01130000 | 2024-06-24 3:58PM EDT | 2024-06-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| SMCI240705C01130000 | 2024-06-24 3:48PM EDT | 2024-07-05 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SMCI240712C01130000 | 2024-06-24 9:55AM EDT | 2024-07-12 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240719C01130000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 11.14 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| SMCI240726C01130000 | 2024-06-24 10:32AM EDT | 2024-07-26 | 18.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240816C01130000 | 2024-06-24 11:48AM EDT | 2024-08-16 | 33.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMCI240920C01130000 | 2024-06-24 3:55PM EDT | 2024-09-20 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI241018C01130000 | 2024-06-20 12:31PM EDT | 2024-10-18 | 111.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI241115C01130000 | 2024-06-20 12:02PM EDT | 2024-11-15 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01130000 | 2024-06-24 10:44AM EDT | 2025-01-17 | 109.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250321C01130000 | 2024-06-17 1:59PM EDT | 2025-03-21 | 180.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI260116C01130000 | 2024-06-06 3:33PM EDT | 2026-01-16 | 190.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01130000 | 2024-06-21 10:49AM EDT | 2024-06-28 | 237.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240705P01130000 | 2024-06-20 3:47PM EDT | 2024-07-05 | 217.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240712P01130000 | 2024-06-20 3:42PM EDT | 2024-07-12 | 227.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01130000 | 2024-06-17 12:44PM EDT | 2024-07-19 | 260.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240726P01130000 | 2024-06-20 2:36PM EDT | 2024-07-26 | 239.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01130000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 439.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI241115P01130000 | 2024-04-03 9:38AM EDT | 2024-11-15 | 317.20 | 391.50 | 401.90 | 0.00 | - | 1 | 2 | 88.11% |
| SMCI250117P01130000 | 2024-06-24 12:07PM EDT | 2025-01-17 | 370.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250321P01130000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 356.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116P01130000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 409.97 | 439.80 | 453.30 | 0.00 | - | 4 | 1 | 56.58% |
