La bourse est fermée
Dow Jones
38 846,06 +38,73 (+0,10 %) Nasdaq
17 174,73 -13,17 (-0,08 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0891 +0,0017 (+0,15 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 369,79 -320,77 (-0,49 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:35PM EDT. Marché ouvert.
Prix d’exercice:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01150000 | 2024-06-06 1:16PM EDT | 2024-06-21 | 1.10 | 0.85 | 1.10 | -0.10 | -8.33% | 22 | 430 | 86.18% |
| SMCI240719C01150000 | 2024-06-06 1:15PM EDT | 2024-07-19 | 6.70 | 6.60 | 7.10 | -1.34 | -16.67% | 9 | 54 | 73.65% |
| SMCI240816C01150000 | 2024-06-06 11:08AM EDT | 2024-08-16 | 20.60 | 21.30 | 22.10 | -4.92 | -19.28% | 29 | 88 | 78.14% |
| SMCI240920C01150000 | 2024-06-06 12:03PM EDT | 2024-09-20 | 33.00 | 33.50 | 35.00 | 0.00 | - | 6 | 24 | 74.72% |
| SMCI241115C01150000 | 2024-06-06 9:56AM EDT | 2024-11-15 | 58.27 | 58.90 | 60.40 | +5.27 | +9.94% | 1 | 28 | 75.42% |
| SMCI250117C01150000 | 2024-06-05 2:23PM EDT | 2025-01-17 | 89.30 | 79.20 | 81.20 | 0.00 | - | 6 | 73 | 73.32% |
| SMCI250321C01150000 | 2024-05-02 10:08AM EDT | 2025-03-21 | 90.00 | 103.90 | 115.60 | 0.00 | - | 1 | 10 | 76.01% |
| SMCI260116C01150000 | 2024-06-05 3:42PM EDT | 2026-01-16 | 199.21 | 185.60 | 195.70 | 0.00 | - | 1 | 31 | 73.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01150000 | 2024-05-31 10:12AM EDT | 2024-06-21 | 353.63 | 363.40 | 368.10 | 0.00 | - | 1 | 34 | 0.00% |
| SMCI240719P01150000 | 2024-05-23 1:17PM EDT | 2024-07-19 | 280.40 | 367.10 | 376.70 | 0.00 | - | - | 1 | 61.98% |
| SMCI240816P01150000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 305.55 | 377.60 | 385.20 | 0.00 | - | 4 | 16 | 66.56% |
| SMCI240920P01150000 | 2024-05-24 1:00PM EDT | 2024-09-20 | 319.60 | 383.90 | 394.50 | 0.00 | - | 2 | 1 | 62.73% |
| SMCI241115P01150000 | 2024-05-22 10:42AM EDT | 2024-11-15 | 330.70 | 403.10 | 408.00 | 0.00 | - | 2 | 5 | 62.03% |
| SMCI250117P01150000 | 2024-04-23 10:07AM EDT | 2025-01-17 | 456.37 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| SMCI260116P01150000 | 2024-03-28 10:38AM EDT | 2026-01-16 | 410.11 | 454.20 | 464.80 | 0.00 | - | 1 | 3 | 49.59% |
