Marchés français ouverture 8 h 9 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0894 +0,0020 (+0,19 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 963,80 -403,46 (-0,62 %)
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:1240.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01240000 | 2024-06-06 1:24PM EDT | 2024-06-21 | 0.60 | 0.30 | 0.70 | -0.15 | -20.00% | 4 | 150 | 92.43% |
| SMCI240719C01240000 | 2024-06-05 11:24AM EDT | 2024-07-19 | 6.00 | 3.40 | 4.30 | 0.00 | - | 2 | 38 | 75.49% |
| SMCI240816C01240000 | 2024-06-03 9:59AM EDT | 2024-08-16 | 17.89 | 14.30 | 15.10 | 0.00 | - | 1 | 8 | 79.14% |
| SMCI240920C01240000 | 2024-06-06 10:16AM EDT | 2024-09-20 | 22.00 | 23.80 | 24.60 | -7.40 | -25.17% | 1 | 4 | 74.70% |
| SMCI241115C01240000 | 2024-06-06 10:11AM EDT | 2024-11-15 | 44.00 | 45.50 | 47.50 | -9.10 | -17.14% | 1 | 7 | 75.39% |
| SMCI250117C01240000 | 2024-05-31 9:35AM EDT | 2025-01-17 | 78.38 | 62.50 | 65.30 | 0.00 | - | 1 | 25 | 72.56% |
| SMCI250620C01240000 | 2024-06-06 1:00PM EDT | 2025-06-20 | 114.00 | 113.20 | 117.60 | -12.95 | -10.20% | 3 | 6 | 73.48% |
| SMCI260116C01240000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 148.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01240000 | 2024-04-22 12:06PM EDT | 2024-06-21 | 540.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240719P01240000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 394.27 | 400.50 | 409.80 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240816P01240000 | 2024-04-01 9:50AM EDT | 2024-08-16 | 326.40 | 536.70 | 546.10 | 0.00 | - | 1 | 7 | 141.13% |
| SMCI240920P01240000 | 2024-04-23 2:48PM EDT | 2024-09-20 | 504.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01240000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 392.70 | 448.80 | 461.50 | 0.00 | - | 3 | 1 | 0.00% |
| SMCI250117P01240000 | 2024-06-03 3:42PM EDT | 2025-01-17 | 511.17 | 494.30 | 505.30 | 0.00 | - | 1 | 15 | 59.41% |
| SMCI260116P01240000 | 2024-06-04 12:52PM EDT | 2026-01-16 | 571.30 | 553.70 | 566.40 | 0.00 | - | 1 | 249 | 54.42% |
