La bourse est fermée
Dow Jones
39 055,31 -615,73 (-1,55 %) Nasdaq
16 693,41 -108,13 (-0,64 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0811 -0,0016 (-0,15 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 245,18 -2 103,64 (-3,27 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01340000 | 2024-05-23 12:10PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.05 | -0.14 | -70.00% | 9 | 104 | 192.97% |
| SMCI240531C01340000 | 2024-05-23 2:40PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.45 | -0.76 | -83.52% | 14 | 32 | 111.82% |
| SMCI240621C01340000 | 2024-05-23 9:45AM EDT | 2024-06-21 | 4.08 | 2.10 | 2.40 | -1.12 | -21.54% | 2 | 73 | 81.49% |
| SMCI240719C01340000 | 2024-05-23 9:53AM EDT | 2024-07-19 | 10.50 | 7.70 | 8.50 | -1.70 | -13.93% | 3 | 28 | 74.44% |
| SMCI240816C01340000 | 2024-05-23 10:40AM EDT | 2024-08-16 | 28.00 | 20.90 | 23.60 | -5.50 | -16.42% | 2 | 41 | 78.76% |
| SMCI240920C01340000 | 2024-05-23 3:02PM EDT | 2024-09-20 | 35.17 | 33.80 | 35.60 | -6.33 | -15.25% | 26 | 30 | 76.20% |
| SMCI241115C01340000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 76.48 | 55.70 | 60.30 | 0.00 | - | 1 | 4 | 75.83% |
| SMCI250117C01340000 | 2024-05-21 1:19PM EDT | 2025-01-17 | 102.56 | 76.40 | 79.50 | 0.00 | - | 1 | 49 | 73.57% |
| SMCI250321C01340000 | 2024-05-22 1:50PM EDT | 2025-03-21 | 115.00 | 98.10 | 103.20 | +0.70 | +0.61% | 2 | 22 | 73.53% |
| SMCI250620C01340000 | 2024-05-15 9:48AM EDT | 2025-06-20 | 124.96 | 124.20 | 134.10 | 0.00 | - | 1 | 1 | 72.97% |
| SMCI260116C01340000 | 2024-03-06 10:30AM EDT | 2026-01-16 | 448.90 | 270.90 | 279.90 | 0.00 | - | 1 | 5 | 92.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531P01340000 | 2024-05-22 1:14PM EDT | 2024-05-31 | 443.30 | 492.10 | 506.10 | 0.00 | - | 1 | 0 | 163.99% |
| SMCI240621P01340000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 433.80 | 496.80 | 504.30 | -5.20 | -1.18% | 2 | 3 | 95.29% |
| SMCI240816P01340000 | 2024-04-12 11:56AM EDT | 2024-08-16 | 474.30 | 540.00 | 552.40 | 0.00 | - | 1 | 3 | 103.63% |
| SMCI241115P01340000 | 2024-04-17 11:38AM EDT | 2024-11-15 | 467.00 | 489.90 | 502.40 | 0.00 | - | 2 | 2 | 41.71% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 504.00 | 501.40 | 514.60 | 0.00 | - | 4 | 11 | 45.45% |
| SMCI250620P01340000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 616.51 | 533.70 | 550.60 | 0.00 | - | 9 | 9 | 50.00% |
| SMCI260116P01340000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 644.72 | 568.00 | 585.20 | 0.00 | - | 22 | 27 | 49.51% |
