La bourse ferme dans 7 h 20 min
CAC 40
8 014,81 -25,31 (-0,31 %) Euro Stoxx 50
5 067,00 -2,09 (-0,04 %) Dow Jones
38 886,17 +78,84 (+0,20 %) EUR/USD
1,0894 0,0000 (-0,00 %) Gold future
2 391,90 +1,00 (+0,04 %) Bitcoin EUR
65 230,33 +50,23 (+0,08 %)
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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01280000 | 2024-06-04 11:07AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240719C01280000 | 2024-06-06 1:17PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SMCI240816C01280000 | 2024-06-03 1:46PM EDT | 2024-08-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240920C01280000 | 2024-06-05 10:00AM EDT | 2024-09-20 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241115C01280000 | 2024-05-31 10:56AM EDT | 2024-11-15 | 46.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMCI250117C01280000 | 2024-05-29 10:55AM EDT | 2025-01-17 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250321C01280000 | 2024-05-23 12:47PM EDT | 2025-03-21 | 127.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250620C01280000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 124.10 | 117.00 | 124.20 | 0.00 | - | - | 3 | 77.31% |
| SMCI260116C01280000 | 2024-05-14 9:33AM EDT | 2026-01-16 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01280000 | 2024-05-07 10:50AM EDT | 2024-06-21 | 458.70 | 494.60 | 506.70 | 0.00 | - | 3 | 0 | 140.76% |
| SMCI240719P01280000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 336.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240816P01280000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 383.90 | 524.70 | 536.70 | 0.00 | - | 3 | 9 | 100.65% |
| SMCI241115P01280000 | 2024-04-05 9:39AM EDT | 2024-11-15 | 450.00 | 519.30 | 528.60 | 0.00 | - | 2 | 1 | 61.51% |
| SMCI250117P01280000 | 2024-03-12 12:57PM EDT | 2025-01-17 | 394.30 | 439.10 | 452.60 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 567.04 | 490.30 | 504.00 | 0.00 | - | 9 | 9 | 24.35% |
| SMCI260116P01280000 | 2024-04-19 3:07PM EDT | 2026-01-16 | 649.30 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
