La bourse est fermée
Dow Jones
39 321,31 -349,73 (-0,88 %) Nasdaq
16 886,06 +84,52 (+0,50 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0820 -0,0007 (-0,06 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 736,44 -2 088,54 (-3,22 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:13PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00370000 | 2024-05-08 2:19PM EDT | 2024-05-31 | 459.77 | 518.00 | 524.60 | 0.00 | - | - | 0 | 227.73% |
| SMCI240621C00370000 | 2024-04-11 3:10PM EDT | 2024-06-21 | 561.18 | 428.20 | 434.30 | 0.00 | - | 1 | 99 | 0.00% |
| SMCI240816C00370000 | 2024-05-06 10:01AM EDT | 2024-08-16 | 452.20 | 522.70 | 532.50 | 0.00 | - | 2 | 43 | 98.60% |
| SMCI250117C00370000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 424.14 | 537.80 | 551.50 | 0.00 | - | 20 | 52 | 88.04% |
| SMCI250321C00370000 | 2024-05-13 10:49AM EDT | 2025-03-21 | 455.00 | 545.50 | 559.10 | 0.00 | - | 1 | 0 | 86.20% |
| SMCI260116C00370000 | 2024-04-30 10:41AM EDT | 2026-01-16 | 608.87 | 582.00 | 597.50 | 0.00 | - | 1 | 26 | 83.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00370000 | 2024-05-23 10:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 22 | 368.75% |
| SMCI240531P00370000 | 2024-05-23 12:19PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 10 | 41 | 189.84% |
| SMCI240607P00370000 | 2024-05-22 3:35PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 109 | 163.18% |
| SMCI240614P00370000 | 2024-05-09 1:06PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 101 | 137.31% |
| SMCI240621P00370000 | 2024-05-23 11:50AM EDT | 2024-06-21 | 0.40 | 0.05 | 0.55 | +0.08 | +25.00% | 10 | 249 | 119.14% |
| SMCI240719P00370000 | 2024-05-14 3:42PM EDT | 2024-07-19 | 0.80 | 0.25 | 1.30 | 0.00 | - | 1 | 5 | 95.90% |
| SMCI240816P00370000 | 2024-05-14 1:59PM EDT | 2024-08-16 | 2.85 | 1.35 | 2.80 | 0.00 | - | 1 | 27 | 90.63% |
| SMCI240920P00370000 | 2024-05-17 11:32AM EDT | 2024-09-20 | 2.79 | 2.30 | 4.60 | 0.00 | - | 1 | 11 | 83.16% |
| SMCI241115P00370000 | 2024-05-15 1:52PM EDT | 2024-11-15 | 6.20 | 6.10 | 8.70 | 0.00 | - | 1 | 12 | 79.73% |
| SMCI250117P00370000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 9.59 | 8.50 | 12.50 | 0.00 | - | 3 | 77 | 74.05% |
| SMCI250321P00370000 | 2024-04-29 9:37AM EDT | 2025-03-21 | 22.10 | 10.10 | 18.40 | 0.00 | - | 1 | 0 | 71.03% |
| SMCI260116P00370000 | 2024-05-23 10:39AM EDT | 2026-01-16 | 35.60 | 33.90 | 36.80 | +2.60 | +7.88% | 2 | 25 | 65.84% |
