La bourse est fermée
Dow Jones
39 059,64 -611,40 (-1,54 %) Nasdaq
16 697,30 -104,24 (-0,62 %) 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
62 246,08 -2 059,38 (-3,20 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Prix d’exercice:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00360000 | 2024-05-01 11:17AM EDT | 2024-05-31 | 340.00 | 477.30 | 484.10 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621C00360000 | 2024-05-23 12:37PM EDT | 2024-06-21 | 540.00 | 476.30 | 484.40 | +128.00 | +31.07% | 6 | 86 | 0.00% |
| SMCI240816C00360000 | 2024-02-22 4:10PM EDT | 2024-08-16 | 636.75 | 620.00 | 635.20 | 0.00 | - | 2 | 13 | 331.24% |
| SMCI250117C00360000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 439.10 | 546.50 | 560.70 | 0.00 | - | 1 | 106 | 134.00% |
| SMCI260116C00360000 | 2024-04-05 2:40PM EDT | 2026-01-16 | 652.50 | 488.10 | 504.30 | 0.00 | - | 1 | 115 | 53.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00360000 | 2024-05-23 2:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 29 | 359.38% |
| SMCI240531P00360000 | 2024-05-22 1:58PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 232 | 168.75% |
| SMCI240621P00360000 | 2024-05-23 10:43AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.45 | -0.05 | -16.67% | 22 | 165 | 113.97% |
| SMCI240719P00360000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 1.21 | 0.35 | 1.40 | 0.00 | - | 1 | 42 | 95.26% |
| SMCI240816P00360000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 2.20 | 1.95 | 2.85 | 0.00 | - | 15 | 108 | 90.87% |
| SMCI240920P00360000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 2.85 | 2.65 | 4.40 | 0.00 | - | 2 | 18 | 81.87% |
| SMCI241115P00360000 | 2024-05-23 10:48AM EDT | 2024-11-15 | 6.90 | 6.80 | 8.90 | +0.66 | +10.58% | 3 | 162 | 79.42% |
| SMCI250117P00360000 | 2024-05-23 2:57PM EDT | 2025-01-17 | 11.06 | 10.10 | 12.40 | +0.31 | +2.88% | 7 | 164 | 74.15% |
| SMCI250321P00360000 | 2024-05-06 11:43AM EDT | 2025-03-21 | 16.58 | 13.40 | 18.00 | 0.00 | - | 15 | 14 | 71.87% |
| SMCI250620P00360000 | 2024-05-23 2:14PM EDT | 2025-06-20 | 21.50 | 21.00 | 23.10 | +2.55 | +13.46% | 3 | 6 | 69.40% |
| SMCI260116P00360000 | 2024-05-16 10:07AM EDT | 2026-01-16 | 30.10 | 35.40 | 40.20 | 0.00 | - | 2 | 9 | 66.88% |
