La bourse est fermée
Dow Jones
39 163,45 -507,59 (-1,28 %) Nasdaq
16 809,81 +8,27 (+0,05 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 707,45 -1 831,38 (-2,84 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:50PM EDT. Marché ouvert.
Prix d’exercice:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01260000 | 2024-05-23 12:11PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | -0.49 | -90.74% | 65 | 82 | 169.92% |
| SMCI240531C01260000 | 2024-05-23 1:27PM EDT | 2024-05-31 | 0.55 | 0.45 | 0.60 | -1.30 | -70.27% | 49 | 20 | 98.73% |
| SMCI240621C01260000 | 2024-05-23 9:48AM EDT | 2024-06-21 | 10.35 | 4.40 | 5.00 | +2.15 | +26.22% | 9 | 263 | 76.62% |
| SMCI240719C01260000 | 2024-05-23 12:21PM EDT | 2024-07-19 | 16.40 | 14.70 | 15.50 | -1.95 | -10.63% | 15 | 47 | 72.59% |
| SMCI240816C01260000 | 2024-05-20 1:07PM EDT | 2024-08-16 | 40.20 | 36.00 | 37.70 | 0.00 | - | 2 | 207 | 79.15% |
| SMCI240920C01260000 | 2024-05-22 9:40AM EDT | 2024-09-20 | 56.50 | 51.10 | 53.20 | 0.00 | - | 2 | 8 | 76.30% |
| SMCI241115C01260000 | 2024-05-01 9:44AM EDT | 2024-11-15 | 56.50 | 79.70 | 83.00 | 0.00 | - | 1 | 13 | 76.72% |
| SMCI250117C01260000 | 2024-05-23 9:47AM EDT | 2025-01-17 | 133.97 | 102.90 | 106.80 | +10.47 | +8.48% | 1 | 34 | 74.72% |
| SMCI260116C01260000 | 2024-05-02 3:07PM EDT | 2026-01-16 | 158.00 | 221.50 | 228.70 | 0.00 | - | 1 | 6 | 74.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01260000 | 2024-04-22 3:22PM EDT | 2024-06-21 | 543.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240719P01260000 | 2024-05-23 11:47AM EDT | 2024-07-19 | 365.60 | 381.50 | 388.90 | -98.10 | -21.16% | 2 | 2 | 56.09% |
| SMCI240816P01260000 | 2024-04-05 9:37AM EDT | 2024-08-16 | 390.00 | 481.10 | 492.20 | 0.00 | - | 2 | 8 | 123.61% |
| SMCI250117P01260000 | 2024-04-22 10:08AM EDT | 2025-01-17 | 596.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P01260000 | 2024-02-20 2:02PM EDT | 2026-01-16 | 621.10 | 506.20 | 522.00 | 0.00 | - | - | 2 | 52.97% |
