La bourse est fermée
Dow Jones
39 061,15 -609,89 (-1,54 %) Nasdaq
16 715,23 -86,31 (-0,51 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0810 -0,0018 (-0,16 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 070,54 -2 249,12 (-3,50 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:36PM EDT. Marché ouvert.
Prix d’exercice:1290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01290000 | 2024-05-23 11:56AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 70 | 62 | 197.66% |
| SMCI240531C01290000 | 2024-05-23 10:58AM EDT | 2024-05-31 | 0.50 | 0.25 | 0.55 | -0.95 | -65.52% | 21 | 58 | 110.50% |
| SMCI240621C01290000 | 2024-05-23 11:04AM EDT | 2024-06-21 | 4.80 | 3.10 | 3.40 | -3.00 | -38.46% | 10 | 45 | 81.78% |
| SMCI240816C01290000 | 2024-05-23 11:47AM EDT | 2024-08-16 | 38.33 | 27.80 | 29.80 | +3.93 | +11.42% | 2 | 38 | 81.39% |
| SMCI240920C01290000 | 2024-05-23 12:14PM EDT | 2024-09-20 | 48.60 | 39.60 | 43.50 | -2.62 | -5.12% | 1 | 4 | 77.76% |
| SMCI241115C01290000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 40.46 | 64.20 | 70.20 | 0.00 | - | 15 | 24 | 77.62% |
| SMCI250117C01290000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 109.90 | 88.70 | 91.80 | 0.00 | - | 27 | 47 | 76.05% |
| SMCI250321C01290000 | 2024-05-17 12:44PM EDT | 2025-03-21 | 128.70 | 108.50 | 120.80 | 0.00 | - | 2 | 0 | 76.11% |
| SMCI260116C01290000 | 2024-05-23 10:53AM EDT | 2026-01-16 | 221.30 | 201.00 | 210.30 | -48.70 | -18.04% | 1 | 20 | 75.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01290000 | 2024-04-22 12:11PM EDT | 2024-06-21 | 597.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01290000 | 2024-03-04 10:30AM EDT | 2024-08-16 | 385.10 | 373.00 | 380.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI241115P01290000 | 2024-04-04 3:49PM EDT | 2024-11-15 | 436.00 | 526.70 | 539.10 | 0.00 | - | 1 | 0 | 85.54% |
| SMCI250117P01290000 | 2024-05-20 2:33PM EDT | 2025-01-17 | 459.80 | 485.60 | 498.10 | 0.00 | - | 1 | 6 | 55.77% |
| SMCI260116P01290000 | 2024-04-19 1:48PM EDT | 2026-01-16 | 627.80 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
