La bourse est fermée
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
1,0893 +0,0019 (+0,17 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 676,34 -827,32 (-1,26 %)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01300000 | 2024-06-06 2:22PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.45 | -0.09 | -20.45% | 18 | 984 | 97.07% |
| SMCI240719C01300000 | 2024-06-06 2:41PM EDT | 2024-07-19 | 2.83 | 2.70 | 3.10 | -1.12 | -28.35% | 50 | 433 | 77.47% |
| SMCI240816C01300000 | 2024-06-06 1:38PM EDT | 2024-08-16 | 12.19 | 11.20 | 12.00 | -2.39 | -16.39% | 15 | 248 | 79.81% |
| SMCI240920C01300000 | 2024-06-06 10:16AM EDT | 2024-09-20 | 17.80 | 19.10 | 20.00 | -6.80 | -27.64% | 2 | 91 | 74.78% |
| SMCI241115C01300000 | 2024-06-05 9:30AM EDT | 2024-11-15 | 45.65 | 38.60 | 40.20 | 0.00 | - | 1 | 45 | 75.08% |
| SMCI250117C01300000 | 2024-06-06 12:14PM EDT | 2025-01-17 | 57.80 | 55.60 | 56.90 | -6.20 | -9.69% | 1 | 122 | 72.53% |
| SMCI250321C01300000 | 2024-06-03 11:05AM EDT | 2025-03-21 | 76.50 | 76.80 | 79.10 | 0.00 | - | 1 | 11 | 73.21% |
| SMCI250620C01300000 | 2024-06-06 12:33PM EDT | 2025-06-20 | 104.00 | 101.50 | 105.70 | -22.01 | -17.47% | 5 | 612 | 72.59% |
| SMCI260116C01300000 | 2024-06-04 10:44AM EDT | 2026-01-16 | 159.45 | 158.40 | 163.50 | 0.00 | - | 2 | 171 | 73.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01300000 | 2024-05-29 9:50AM EDT | 2024-06-21 | 463.74 | 517.50 | 529.80 | 0.00 | - | 1 | 0 | 116.72% |
| SMCI240719P01300000 | 2024-05-24 9:59AM EDT | 2024-07-19 | 445.40 | 519.60 | 527.20 | 0.00 | - | 2 | 2 | 68.73% |
| SMCI240816P01300000 | 2024-05-29 12:10PM EDT | 2024-08-16 | 477.40 | 522.10 | 532.40 | 0.00 | - | 2 | 13 | 67.24% |
| SMCI240920P01300000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 595.55 | 522.30 | 530.10 | 0.00 | - | 1 | 0 | 52.91% |
| SMCI241115P01300000 | 2024-04-04 3:49PM EDT | 2024-11-15 | 444.00 | 536.60 | 546.90 | 0.00 | - | 1 | 6 | 60.74% |
| SMCI250117P01300000 | 2024-05-20 2:42PM EDT | 2025-01-17 | 465.70 | 548.90 | 558.00 | 0.00 | - | 1 | 12 | 59.20% |
| SMCI260116P01300000 | 2024-03-20 10:52AM EDT | 2026-01-16 | 585.00 | 654.00 | 669.60 | 0.00 | - | 1 | 7 | 67.74% |
