La bourse est fermée
Dow Jones
39 050,23 -620,81 (-1,56 %) Nasdaq
16 695,13 -106,41 (-0,63 %) 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
62 244,76 -2 089,35 (-3,25 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Prix d’exercice:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01320000 | 2024-05-23 1:44PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 32 | 67 | 187.50% |
| SMCI240531C01320000 | 2024-05-23 2:25PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.50 | -0.98 | -79.67% | 6 | 23 | 110.06% |
| SMCI240621C01320000 | 2024-05-23 2:10PM EDT | 2024-06-21 | 2.80 | 2.35 | 2.70 | -3.20 | -53.33% | 3 | 183 | 81.08% |
| SMCI240719C01320000 | 2024-05-17 12:00PM EDT | 2024-07-19 | 18.67 | 8.50 | 9.60 | +2.90 | +18.39% | 2 | 23 | 74.65% |
| SMCI240816C01320000 | 2024-05-22 3:42PM EDT | 2024-08-16 | 32.00 | 23.70 | 25.30 | 0.00 | - | 4 | 59 | 79.50% |
| SMCI240920C01320000 | 2024-05-21 11:31AM EDT | 2024-09-20 | 55.50 | 35.60 | 37.00 | 0.00 | - | 1 | 7 | 76.01% |
| SMCI241115C01320000 | 2024-05-23 2:45PM EDT | 2024-11-15 | 60.87 | 58.70 | 62.30 | -10.87 | -15.15% | 1 | 5 | 75.94% |
| SMCI250117C01320000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 104.20 | 78.30 | 82.50 | 0.00 | - | 1 | 90 | 73.54% |
| SMCI250321C01320000 | 2024-05-23 12:28PM EDT | 2025-03-21 | 121.85 | 100.30 | 105.70 | +30.06 | +32.75% | 7 | 1 | 73.41% |
| SMCI260116C01320000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 158.50 | 188.30 | 197.40 | 0.00 | - | 1 | 15 | 73.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01320000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 516.90 | 477.80 | 484.00 | 0.00 | - | 2 | 0 | 90.35% |
| SMCI240719P01320000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 578.24 | 479.00 | 488.20 | 0.00 | - | 1 | 5 | 71.31% |
| SMCI240816P01320000 | 2024-03-22 3:57PM EDT | 2024-08-16 | 437.09 | 610.50 | 624.40 | 0.00 | - | 4 | 16 | 161.97% |
| SMCI241115P01320000 | 2024-05-01 12:07PM EDT | 2024-11-15 | 614.45 | 508.40 | 521.80 | 0.00 | - | 1 | 0 | 64.36% |
| SMCI250117P01320000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 608.00 | 521.20 | 534.50 | 0.00 | - | 1 | 50 | 61.30% |
| SMCI250321P01320000 | 2024-05-01 12:07PM EDT | 2025-03-21 | 629.45 | 535.10 | 548.70 | 0.00 | - | 1 | 0 | 60.04% |
| SMCI260116P01320000 | 2024-02-20 2:02PM EDT | 2026-01-16 | 669.90 | 550.20 | 567.80 | 0.00 | - | - | 1 | 49.22% |
