La bourse est fermée
Dow Jones
39 293,84 -377,20 (-0,95 %) Nasdaq
16 885,10 +83,55 (+0,50 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0821 -0,0006 (-0,05 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 678,62 -2 246,86 (-3,46 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:59PM EDT. Marché ouvert.
Prix d’exercice:1170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01170000 | 2024-05-23 11:41AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | -0.75 | -78.95% | 68 | 585 | 135.94% |
| SMCI240531C01170000 | 2024-05-23 12:13PM EDT | 2024-05-31 | 1.20 | 1.10 | 1.50 | -2.10 | -63.64% | 33 | 154 | 88.57% |
| SMCI240621C01170000 | 2024-05-23 12:39PM EDT | 2024-06-21 | 9.70 | 9.00 | 9.60 | -0.80 | -7.62% | 83 | 281 | 72.62% |
| SMCI240816C01170000 | 2024-05-23 11:01AM EDT | 2024-08-16 | 46.80 | 50.80 | 53.00 | -8.63 | -15.57% | 1 | 28 | 77.63% |
| SMCI240920C01170000 | 2024-05-01 1:16PM EDT | 2024-09-20 | 34.50 | 67.90 | 70.90 | 0.00 | - | - | 1 | 75.05% |
| SMCI241115C01170000 | 2024-05-22 2:17PM EDT | 2024-11-15 | 98.10 | 100.40 | 105.20 | 0.00 | - | 1 | 4 | 76.33% |
| SMCI250117C01170000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 154.15 | 124.50 | 129.90 | +25.85 | +20.15% | 4 | 11 | 74.21% |
| SMCI260116C01170000 | 2024-05-15 1:19PM EDT | 2026-01-16 | 257.96 | 246.30 | 256.80 | 0.00 | - | 1 | 8 | 74.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P01170000 | 2024-04-17 9:35AM EDT | 2024-05-24 | 236.30 | 279.20 | 285.90 | 0.00 | - | 1 | 0 | 202.93% |
| SMCI240531P01170000 | 2024-04-15 3:23PM EDT | 2024-05-31 | 313.00 | 226.40 | 230.30 | 0.00 | - | - | 1 | 0.00% |
| SMCI240621P01170000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 426.30 | 280.80 | 285.70 | 0.00 | - | 1 | 30 | 55.33% |
| SMCI240816P01170000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 472.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI241115P01170000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 338.60 | 392.60 | 402.10 | 0.00 | - | 3 | 1 | 82.18% |
| SMCI250117P01170000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 482.29 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SMCI260116P01170000 | 2024-02-15 10:30AM EDT | 2026-01-16 | 473.60 | 416.90 | 430.70 | 0.00 | - | 1 | 1 | 50.37% |
