Marchés français ouverture 1 h 11 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 136,14 +331,49 (+0,85 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 120,30 +92,59 (+0,51 %) Bitcoin EUR
56 779,15 -1 248,74 (-2,15 %)
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:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01200000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,007 | 0 | 50.00% |
| SMCI240705C01200000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 1.85 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 50.00% |
| SMCI240712C01200000 | 2024-06-24 3:56PM EDT | 2024-07-12 | 4.46 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| SMCI240719C01200000 | 2024-06-24 3:58PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
| SMCI240726C01200000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 10.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| SMCI240802C01200000 | 2024-06-24 3:33PM EDT | 2024-08-02 | 14.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SMCI240816C01200000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 23.73 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 12.50% |
| SMCI240920C01200000 | 2024-06-24 3:59PM EDT | 2024-09-20 | 38.20 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| SMCI241018C01200000 | 2024-06-24 2:50PM EDT | 2024-10-18 | 51.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SMCI241115C01200000 | 2024-06-24 3:59PM EDT | 2024-11-15 | 68.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI250117C01200000 | 2024-06-24 3:48PM EDT | 2025-01-17 | 91.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| SMCI250321C01200000 | 2024-06-24 10:10AM EDT | 2025-03-21 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620C01200000 | 2024-06-24 10:26AM EDT | 2025-06-20 | 162.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI260116C01200000 | 2024-06-24 3:06PM EDT | 2026-01-16 | 212.56 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01200000 | 2024-06-24 1:02PM EDT | 2024-06-28 | 366.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240705P01200000 | 2024-06-24 1:02PM EDT | 2024-07-05 | 367.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240712P01200000 | 2024-06-17 2:09PM EDT | 2024-07-12 | 292.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01200000 | 2024-06-24 11:03AM EDT | 2024-07-19 | 362.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI240816P01200000 | 2024-06-24 9:59AM EDT | 2024-08-16 | 358.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P01200000 | 2024-06-18 10:49AM EDT | 2024-09-20 | 330.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018P01200000 | 2024-06-20 12:42PM EDT | 2024-10-18 | 335.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01200000 | 2024-06-13 12:24PM EDT | 2024-11-15 | 403.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117P01200000 | 2024-06-21 10:52AM EDT | 2025-01-17 | 398.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P01200000 | 2024-05-29 9:36AM EDT | 2025-03-21 | 439.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01200000 | 2024-06-13 12:24PM EDT | 2026-01-16 | 492.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
