La bourse ferme dans 2 h 5 min
CAC 40
7 690,66 +62,09 (+0,81 %) Euro Stoxx 50
4 943,15 +35,85 (+0,73 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0739 +0,0041 (+0,39 %) Gold future
2 340,00 +8,80 (+0,38 %) Bitcoin EUR
56 868,72 -2 982,92 (-4,98 %)
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
Avant Bourse :
Prix d’exercice:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01230000 | 2024-06-21 3:56PM EDT | 2024-06-28 | 1.90 | 0.00 | 0.00 | 0.00 | - | 27 | 69 | 50.00% |
| SMCI240705C01230000 | 2024-06-21 11:00AM EDT | 2024-07-05 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| SMCI240712C01230000 | 2024-06-21 3:52PM EDT | 2024-07-12 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| SMCI240719C01230000 | 2024-06-21 3:44PM EDT | 2024-07-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| SMCI240816C01230000 | 2024-06-21 2:22PM EDT | 2024-08-16 | 39.48 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| SMCI240920C01230000 | 2024-06-21 10:01AM EDT | 2024-09-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| SMCI241115C01230000 | 2024-06-20 10:54AM EDT | 2024-11-15 | 134.87 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| SMCI250117C01230000 | 2024-06-21 12:24PM EDT | 2025-01-17 | 121.55 | 0.00 | 0.00 | 0.00 | - | 17 | 76 | 6.25% |
| SMCI250321C01230000 | 2024-05-23 9:50AM EDT | 2025-03-21 | 165.79 | 145.20 | 154.50 | 0.00 | - | 1 | 2 | 79.24% |
| SMCI260116C01230000 | 2024-03-19 9:46AM EDT | 2026-01-16 | 272.04 | 268.80 | 276.30 | 0.00 | - | 2 | 1 | 81.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01230000 | 2024-06-20 3:45PM EDT | 2024-06-28 | 312.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SMCI240816P01230000 | 2024-06-18 3:49PM EDT | 2024-08-16 | 341.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SMCI241115P01230000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 400.40 | 544.20 | 556.80 | 0.00 | - | 1 | 1 | 141.77% |
| SMCI250117P01230000 | 2024-03-26 1:45PM EDT | 2025-01-17 | 372.70 | 498.70 | 508.10 | 0.00 | - | 2 | 6 | 101.07% |
| SMCI260116P01230000 | 2024-05-02 11:41AM EDT | 2026-01-16 | 582.00 | 540.00 | 557.80 | 0.00 | - | 1 | 3 | 71.05% |
