La bourse est fermée
Dow Jones
39 056,40 -614,64 (-1,55 %) Nasdaq
16 699,29 -102,26 (-0,61 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0808 -0,0019 (-0,17 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 324,06 -2 004,68 (-3,12 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Prix d’exercice:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01500000 | 2024-05-23 2:36PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.00 | -0.95 | -50.00% | 653 | 1,129 | 86.60% |
| SMCI240816C01500000 | 2024-05-23 12:28PM EDT | 2024-08-16 | 18.00 | 13.00 | 14.10 | +1.60 | +9.76% | 46 | 386 | 80.43% |
| SMCI241115C01500000 | 2024-05-23 2:24PM EDT | 2024-11-15 | 43.00 | 40.20 | 43.30 | -12.05 | -21.89% | 18 | 123 | 76.38% |
| SMCI250117C01500000 | 2024-05-23 2:33PM EDT | 2025-01-17 | 58.00 | 56.10 | 59.60 | -10.63 | -15.49% | 41 | 598 | 73.34% |
| SMCI250620C01500000 | 2024-05-23 1:38PM EDT | 2025-06-20 | 113.60 | 99.30 | 106.40 | -4.40 | -3.73% | 5 | 43 | 72.02% |
| SMCI260116C01500000 | 2024-05-23 9:52AM EDT | 2026-01-16 | 161.00 | 158.90 | 166.20 | -28.07 | -14.85% | 3 | 128 | 72.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01500000 | 2024-05-23 2:22PM EDT | 2024-06-21 | 646.51 | 655.90 | 667.80 | +55.94 | +9.47% | 4 | 0 | 115.90% |
| SMCI240816P01500000 | 2024-05-23 10:43AM EDT | 2024-08-16 | 625.00 | 658.60 | 671.50 | +71.00 | +12.82% | 2 | 53 | 74.38% |
| SMCI250117P01500000 | 2024-05-13 3:00PM EDT | 2025-01-17 | 728.01 | 682.00 | 695.40 | 0.00 | - | 1 | 94 | 61.08% |
| SMCI250620P01500000 | 2024-05-02 11:00AM EDT | 2025-06-20 | 794.80 | 704.20 | 720.00 | 0.00 | - | - | 3 | 56.83% |
| SMCI260116P01500000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 846.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
