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
64 703,88 -779,29 (-1,19 %)
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:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01400000 | 2024-06-05 3:57PM EDT | 2024-06-21 | 0.35 | 0.10 | 0.35 | +0.05 | +16.67% | 32 | 537 | 103.32% |
| SMCI240719C01400000 | 2024-06-06 3:23PM EDT | 2024-07-19 | 1.60 | 1.70 | 1.85 | -0.50 | -23.81% | 21 | 731 | 79.96% |
| SMCI240816C01400000 | 2024-06-06 11:55AM EDT | 2024-08-16 | 8.40 | 7.70 | 8.30 | -1.60 | -16.00% | 8 | 156 | 81.07% |
| SMCI241115C01400000 | 2024-06-06 1:39PM EDT | 2024-11-15 | 32.70 | 30.20 | 31.20 | +2.65 | +8.82% | 4 | 32 | 75.22% |
| SMCI250117C01400000 | 2024-06-06 2:49PM EDT | 2025-01-17 | 47.37 | 45.10 | 46.30 | -11.22 | -19.15% | 49 | 282 | 72.53% |
| SMCI250620C01400000 | 2024-06-06 3:41PM EDT | 2025-06-20 | 91.10 | 90.00 | 95.00 | -44.30 | -32.72% | 5 | 6 | 73.34% |
| SMCI260116C01400000 | 2024-05-31 3:28PM EDT | 2026-01-16 | 147.11 | 143.10 | 150.50 | 0.00 | - | 1 | 55 | 73.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01400000 | 2024-05-28 2:54PM EDT | 2024-06-21 | 529.79 | 617.30 | 629.90 | 0.00 | - | 10 | 0 | 129.74% |
| SMCI240719P01400000 | 2024-05-29 2:28PM EDT | 2024-07-19 | 560.38 | 616.70 | 631.00 | 0.00 | - | 4 | 0 | 80.03% |
| SMCI240816P01400000 | 2024-04-22 10:01AM EDT | 2024-08-16 | 708.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115P01400000 | 2024-04-19 9:36AM EDT | 2024-11-15 | 585.20 | 539.30 | 552.90 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01400000 | 2024-05-24 9:42AM EDT | 2025-01-17 | 580.00 | 638.70 | 648.80 | 0.00 | - | 1 | 26 | 57.91% |
| SMCI260116P01400000 | 2024-06-04 1:19PM EDT | 2026-01-16 | 705.00 | 684.60 | 701.80 | 0.00 | - | 1 | 32 | 52.86% |
