Marchés français ouverture 3 h 28 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 661,04 -42,47 (-0,11 %) EUR/USD
1,0899 +0,0005 (+0,04 %) HANG SENG
18 388,99 -87,81 (-0,48 %) Bitcoin EUR
65 129,58 -189,97 (-0,29 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00410000 | 2024-05-31 9:30AM EDT | 2024-06-21 | 404.85 | 366.70 | 371.60 | 0.00 | - | 3 | 103 | 152.86% |
| SMCI240816C00410000 | 2024-06-04 1:09PM EDT | 2024-08-16 | 355.67 | 371.90 | 381.30 | 0.00 | - | 3 | 18 | 101.97% |
| SMCI250117C00410000 | 2024-05-10 9:38AM EDT | 2025-01-17 | 450.00 | 396.70 | 405.80 | 0.00 | - | 1 | 27 | 85.55% |
| SMCI250620C00410000 | 2024-05-23 11:10AM EDT | 2025-06-20 | 525.50 | 420.40 | 432.90 | 0.00 | - | - | 1 | 82.96% |
| SMCI260116C00410000 | 2024-03-06 10:51AM EDT | 2026-01-16 | 800.00 | 630.00 | 648.90 | 0.00 | - | 7 | 52 | 180.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00410000 | 2024-06-04 9:36AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 387.50% |
| SMCI240614P00410000 | 2024-05-30 1:09PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 158.20% |
| SMCI240621P00410000 | 2024-06-04 11:53AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.40 | +0.18 | +105.88% | 1 | 137 | 121.39% |
| SMCI240628P00410000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 0.55 | 0.00 | 0.90 | 0.00 | - | - | 1 | 110.06% |
| SMCI240719P00410000 | 2024-06-05 9:30AM EDT | 2024-07-19 | 2.32 | 0.60 | 1.35 | 0.00 | - | 2 | 9 | 87.26% |
| SMCI240816P00410000 | 2024-06-05 12:01PM EDT | 2024-08-16 | 3.30 | 3.20 | 4.40 | 0.00 | - | 12 | 192 | 85.25% |
| SMCI240920P00410000 | 2024-05-22 1:21PM EDT | 2024-09-20 | 6.50 | 5.10 | 6.00 | +1.80 | +38.30% | 1 | 4 | 75.39% |
| SMCI241115P00410000 | 2024-05-31 3:19PM EDT | 2024-11-15 | 14.20 | 11.80 | 12.20 | 0.00 | - | 1 | 3 | 73.30% |
| SMCI250117P00410000 | 2024-05-24 11:17AM EDT | 2025-01-17 | 18.00 | 17.30 | 18.50 | +2.00 | +12.50% | 1 | 63 | 69.63% |
| SMCI250321P00410000 | 2024-05-23 9:36AM EDT | 2025-03-21 | 17.40 | 24.30 | 26.10 | 0.00 | - | 1 | 3 | 68.58% |
| SMCI250620P00410000 | 2024-05-31 2:47PM EDT | 2025-06-20 | 37.11 | 34.10 | 38.00 | 0.00 | - | 1 | 5 | 67.89% |
| SMCI260116P00410000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 44.72 | 53.10 | 55.70 | 0.00 | - | 6 | 42 | 64.36% |
