Marchés français ouverture 39 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
1,0740 +0,0003 (+0,03 %) HANG SENG
18 085,79 +58,08 (+0,32 %) Bitcoin EUR
56 841,07 -1 167,46 (-2,01 %)
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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01180000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| SMCI240705C01180000 | 2024-06-24 3:22PM EDT | 2024-07-05 | 2.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SMCI240712C01180000 | 2024-06-24 3:53PM EDT | 2024-07-12 | 4.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| SMCI240719C01180000 | 2024-06-24 1:54PM EDT | 2024-07-19 | 8.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMCI240726C01180000 | 2024-06-24 3:08PM EDT | 2024-07-26 | 12.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SMCI240802C01180000 | 2024-06-24 11:03AM EDT | 2024-08-02 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240816C01180000 | 2024-06-24 1:06PM EDT | 2024-08-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI240920C01180000 | 2024-06-24 3:12PM EDT | 2024-09-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI241115C01180000 | 2024-06-24 12:47PM EDT | 2024-11-15 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 2025-01-17 | 104.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250321C01180000 | 2024-06-20 9:51AM EDT | 2025-03-21 | 218.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 2025-06-20 | 152.60 | 114.30 | 122.70 | 0.00 | - | 1 | 6 | 66.52% |
| SMCI260116C01180000 | 2024-06-20 9:32AM EDT | 2026-01-16 | 295.00 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01180000 | 2024-06-21 12:39PM EDT | 2024-06-28 | 274.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240705P01180000 | 2024-06-20 2:46PM EDT | 2024-07-05 | 265.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712P01180000 | 2024-06-17 2:43PM EDT | 2024-07-12 | 276.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726P01180000 | 2024-06-20 3:31PM EDT | 2024-07-26 | 282.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01180000 | 2024-06-12 10:10AM EDT | 2024-08-16 | 400.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P01180000 | 2024-05-29 1:43PM EDT | 2024-09-20 | 375.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01180000 | 2024-06-12 10:10AM EDT | 2024-11-15 | 422.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P01180000 | 2024-06-21 10:47AM EDT | 2025-01-17 | 383.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01180000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 454.80 | 454.20 | 468.90 | 0.00 | - | 1 | 20 | 50.46% |
