La bourse est fermée
Dow Jones
39 326,17 -344,87 (-0,87 %) Nasdaq
16 900,61 +99,06 (+0,59 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0823 -0,0005 (-0,04 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 670,34 -2 267,51 (-3,49 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Prix d’exercice:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01140000 | 2024-05-23 12:13PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.30 | -1.10 | -88.00% | 95 | 456 | 135.06% |
| SMCI240531C01140000 | 2024-05-23 12:15PM EDT | 2024-05-31 | 1.75 | 1.80 | 2.15 | -2.25 | -56.25% | 65 | 41 | 87.26% |
| SMCI240607C01140000 | 2024-05-23 11:00AM EDT | 2024-06-07 | 4.40 | 4.90 | 5.40 | -2.70 | -38.03% | 25 | 72 | 79.59% |
| SMCI240614C01140000 | 2024-05-23 12:17PM EDT | 2024-06-14 | 8.20 | 8.40 | 9.80 | -1.50 | -15.46% | 26 | 57 | 76.50% |
| SMCI240621C01140000 | 2024-05-23 12:07PM EDT | 2024-06-21 | 11.63 | 11.60 | 12.40 | -3.25 | -21.84% | 12 | 221 | 72.40% |
| SMCI240628C01140000 | 2024-05-22 3:28PM EDT | 2024-06-28 | 30.00 | 15.10 | 17.40 | +12.50 | +71.43% | 1 | 16 | 71.54% |
| SMCI240719C01140000 | 2024-05-23 12:29PM EDT | 2024-07-19 | 30.00 | 29.20 | 30.80 | +0.50 | +1.69% | 34 | 34 | 70.97% |
| SMCI240816C01140000 | 2024-05-23 12:22PM EDT | 2024-08-16 | 57.95 | 58.20 | 59.90 | +1.23 | +2.17% | 1 | 27 | 78.28% |
| SMCI240920C01140000 | 2024-05-20 2:30PM EDT | 2024-09-20 | 77.40 | 76.60 | 78.40 | 0.00 | - | 2 | 15 | 75.76% |
| SMCI241115C01140000 | 2024-05-22 9:43AM EDT | 2024-11-15 | 113.20 | 109.50 | 112.20 | 0.00 | - | 5 | 32 | 76.62% |
| SMCI250117C01140000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 128.10 | 132.50 | 137.70 | 0.00 | - | 1 | 41 | 74.31% |
| SMCI250321C01140000 | 2024-05-15 12:29PM EDT | 2025-03-21 | 166.43 | 160.50 | 165.40 | 0.00 | - | 1 | 1 | 74.75% |
| SMCI250620C01140000 | 2024-04-30 3:36PM EDT | 2025-06-20 | 201.50 | 190.90 | 197.70 | 0.00 | - | 1 | 2 | 74.04% |
| SMCI260116C01140000 | 2024-05-22 3:50PM EDT | 2026-01-16 | 245.00 | 257.00 | 263.70 | 0.00 | - | 1 | 41 | 74.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P01140000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 365.80 | 239.20 | 246.10 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240621P01140000 | 2024-05-20 2:40PM EDT | 2024-06-21 | 251.80 | 251.10 | 255.40 | 0.00 | - | 1 | 56 | 55.67% |
| SMCI240719P01140000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 251.50 | 272.00 | 281.40 | 0.00 | - | - | 2 | 68.83% |
| SMCI240816P01140000 | 2024-05-15 11:06AM EDT | 2024-08-16 | 293.00 | 285.40 | 290.10 | 0.00 | - | 6 | 6 | 64.67% |
| SMCI241115P01140000 | 2024-04-01 12:48PM EDT | 2024-11-15 | 296.20 | 415.50 | 424.50 | 0.00 | - | 1 | 0 | 101.08% |
| SMCI250117P01140000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 330.50 | 340.90 | 347.50 | 0.00 | - | 10 | 33 | 60.25% |
| SMCI250620P01140000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 505.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01140000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 456.54 | 422.20 | 429.90 | 0.00 | - | 1 | 22 | 56.06% |
