La bourse est fermée
Dow Jones
39 076,70 -594,34 (-1,50 %) Nasdaq
16 702,62 -98,92 (-0,59 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0811 -0,0016 (-0,15 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 300,70 -2 024,99 (-3,15 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01160000 | 2024-05-23 2:30PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | -0.91 | -94.79% | 257 | 254 | 151.56% |
| SMCI240531C01160000 | 2024-05-23 2:34PM EDT | 2024-05-31 | 0.90 | 0.95 | 1.05 | -2.57 | -74.06% | 60 | 182 | 96.88% |
| SMCI240607C01160000 | 2024-05-23 2:44PM EDT | 2024-06-07 | 2.37 | 2.35 | 2.95 | -3.55 | -59.97% | 152 | 102 | 85.32% |
| SMCI240621C01160000 | 2024-05-23 2:26PM EDT | 2024-06-21 | 6.52 | 6.90 | 7.30 | -4.68 | -41.79% | 22 | 219 | 76.49% |
| SMCI240719C01160000 | 2024-05-23 2:33PM EDT | 2024-07-19 | 18.30 | 19.20 | 20.30 | -12.70 | -40.97% | 13 | 79 | 72.79% |
| SMCI240816C01160000 | 2024-05-22 3:55PM EDT | 2024-08-16 | 56.98 | 41.60 | 44.00 | +3.98 | +7.51% | 3 | 46 | 78.94% |
| SMCI240920C01160000 | 2024-05-17 2:17PM EDT | 2024-09-20 | 69.00 | 56.60 | 60.40 | 0.00 | - | 1 | 9 | 76.08% |
| SMCI241115C01160000 | 2024-05-23 2:46PM EDT | 2024-11-15 | 85.95 | 84.40 | 91.10 | +1.95 | +2.32% | 2 | 9 | 76.51% |
| SMCI250117C01160000 | 2024-05-16 9:49AM EDT | 2025-01-17 | 165.90 | 108.60 | 112.90 | 0.00 | - | 1 | 23 | 74.45% |
| SMCI250321C01160000 | 2024-05-15 9:33AM EDT | 2025-03-21 | 132.60 | 130.20 | 137.70 | 0.00 | - | 1 | 1 | 73.95% |
| SMCI250620C01160000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 146.60 | 161.00 | 167.10 | 0.00 | - | - | 3 | 73.48% |
| SMCI260116C01160000 | 2024-05-16 11:51AM EDT | 2026-01-16 | 270.57 | 221.60 | 230.80 | 0.00 | - | 10 | 19 | 73.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01160000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 416.42 | 314.80 | 321.70 | 0.00 | - | 1 | 121 | 61.33% |
| SMCI240719P01160000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 344.70 | 322.50 | 331.40 | 0.00 | - | - | 2 | 61.60% |
| SMCI240816P01160000 | 2024-04-08 9:57AM EDT | 2024-08-16 | 333.21 | 354.20 | 361.10 | 0.00 | - | 1 | 19 | 78.23% |
| SMCI240920P01160000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 373.70 | 354.10 | 360.40 | 0.00 | - | - | 1 | 65.70% |
| SMCI241115P01160000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 331.90 | 386.20 | 395.50 | 0.00 | - | 5 | 3 | 70.73% |
| SMCI250117P01160000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 344.70 | 389.00 | 398.80 | 0.00 | - | 20 | 14 | 61.95% |
| SMCI260116P01160000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 439.65 | 457.20 | 471.50 | -31.81 | -6.75% | 1 | 41 | 55.80% |
