Marchés français ouverture 20 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 683,93 -19,58 (-0,05 %) EUR/USD
1,0893 -0,0001 (-0,01 %) HANG SENG
18 361,88 -114,92 (-0,62 %) Bitcoin EUR
65 414,17 +336,64 (+0,52 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00400000 | 2024-05-23 1:00PM EDT | 2024-06-07 | 489.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240621C00400000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 534.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00400000 | 2024-06-06 9:45AM EDT | 2024-07-19 | 398.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816C00400000 | 2024-06-06 3:37PM EDT | 2024-08-16 | 384.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920C00400000 | 2024-05-22 10:42AM EDT | 2024-09-20 | 518.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00400000 | 2024-06-06 1:26PM EDT | 2024-11-15 | 403.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00400000 | 2024-05-17 9:31AM EDT | 2025-01-17 | 550.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00400000 | 2024-06-05 9:57AM EDT | 2025-03-21 | 429.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00400000 | 2024-05-30 3:50PM EDT | 2025-06-20 | 475.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00400000 | 2024-06-05 11:30AM EDT | 2026-01-16 | 496.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00400000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SMCI240614P00400000 | 2024-06-05 11:32AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240621P00400000 | 2024-06-06 2:12PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMCI240628P00400000 | 2024-06-05 3:52PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SMCI240719P00400000 | 2024-06-06 2:49PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SMCI240816P00400000 | 2024-06-06 11:25AM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SMCI240920P00400000 | 2024-06-06 3:42PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMCI241115P00400000 | 2024-06-06 12:32PM EDT | 2024-11-15 | 11.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SMCI250117P00400000 | 2024-06-06 10:52AM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI250321P00400000 | 2024-06-05 1:10PM EDT | 2025-03-21 | 21.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620P00400000 | 2024-06-06 12:53PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI260116P00400000 | 2024-06-06 3:58PM EDT | 2026-01-16 | 51.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
