La bourse est fermée
Dow Jones
39 270,32 -400,72 (-1,01 %) Nasdaq
16 870,05 +68,51 (+0,41 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0819 -0,0008 (-0,08 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 828,94 -2 114,74 (-3,26 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:28PM EDT. Marché ouvert.
Prix d’exercice:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01220000 | 2024-05-23 12:50PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | -0.75 | -88.24% | 64 | 259 | 153.91% |
| SMCI240531C01220000 | 2024-05-23 12:36PM EDT | 2024-05-31 | 0.92 | 0.80 | 1.00 | -1.38 | -60.00% | 1,076 | 441 | 96.53% |
| SMCI240607C01220000 | 2024-05-23 1:01PM EDT | 2024-06-07 | 2.40 | 2.20 | 2.85 | -1.50 | -38.46% | 136 | 144 | 85.38% |
| SMCI240621C01220000 | 2024-05-23 11:54AM EDT | 2024-06-21 | 7.80 | 6.40 | 6.90 | -1.10 | -12.36% | 2 | 398 | 75.79% |
| SMCI240719C01220000 | 2024-05-23 11:40AM EDT | 2024-07-19 | 20.25 | 18.80 | 19.90 | -0.55 | -2.64% | 14 | 53 | 72.36% |
| SMCI240816C01220000 | 2024-05-23 10:07AM EDT | 2024-08-16 | 47.30 | 42.20 | 44.70 | +4.80 | +11.29% | 34 | 30 | 78.98% |
| SMCI240920C01220000 | 2024-05-21 10:05AM EDT | 2024-09-20 | 65.00 | 59.20 | 61.40 | 0.00 | - | 1 | 2 | 76.46% |
| SMCI241115C01220000 | 2024-05-20 11:59AM EDT | 2024-11-15 | 87.50 | 88.70 | 94.40 | 0.00 | - | 2 | 19 | 77.18% |
| SMCI250117C01220000 | 2024-05-23 12:28PM EDT | 2025-01-17 | 115.62 | 112.10 | 116.60 | -1.33 | -1.14% | 7 | 43 | 74.61% |
| SMCI250620C01220000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 128.00 | 166.60 | 176.80 | 0.00 | - | 4 | 5 | 74.08% |
| SMCI260116C01220000 | 2024-05-23 9:36AM EDT | 2026-01-16 | 251.82 | 230.60 | 240.40 | +24.82 | +10.93% | 2 | 32 | 73.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01220000 | 2024-05-17 10:45AM EDT | 2024-06-21 | 306.30 | 330.60 | 337.40 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240816P01220000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 340.10 | 473.10 | 480.60 | 0.00 | - | 2 | 21 | 139.02% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 484.30 | 370.60 | 377.20 | 0.00 | - | - | 1 | 61.60% |
| SMCI241115P01220000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 393.10 | 536.00 | 549.70 | 0.00 | - | 2 | 2 | 123.93% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 89.11% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 2026-01-16 | 505.00 | 481.30 | 493.90 | 0.00 | - | 3 | 20 | 54.88% |
