Marchés français ouverture 3 h 25 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
18 357,73 -119,07 (-0,64 %) Bitcoin EUR
65 090,48 -223,50 (-0,34 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00430000 | 2024-06-05 1:55PM EDT | 2024-06-07 | 376.00 | 346.50 | 350.20 | 0.00 | - | 2 | 3 | 478.13% |
| SMCI240621C00430000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 351.30 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 0.00% |
| SMCI240628C00430000 | 2024-05-23 9:54AM EDT | 2024-06-28 | 502.27 | 346.90 | 353.50 | 0.00 | - | - | 1 | 130.22% |
| SMCI240719C00430000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 382.89 | 454.60 | 464.50 | 0.00 | - | - | 11 | 324.14% |
| SMCI240816C00430000 | 2024-04-01 10:47AM EDT | 2024-08-16 | 642.84 | 294.40 | 304.10 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240920C00430000 | 2024-05-28 2:08PM EDT | 2024-09-20 | 462.00 | 359.50 | 367.50 | 0.00 | - | 1 | 5 | 91.45% |
| SMCI250117C00430000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 474.00 | 379.90 | 392.60 | 0.00 | - | 2 | 50 | 85.03% |
| SMCI250620C00430000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 513.55 | 466.10 | 478.80 | 0.00 | - | - | 1 | 116.57% |
| SMCI260116C00430000 | 2024-05-13 3:09PM EDT | 2026-01-16 | 452.75 | 439.40 | 450.00 | 0.00 | - | 1 | 18 | 80.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00430000 | 2024-06-03 10:28AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 360.94% |
| SMCI240614P00430000 | 2024-06-05 3:59PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 19 | 140.23% |
| SMCI240621P00430000 | 2024-05-30 3:15PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.45 | 0.00 | - | 10 | 74 | 114.45% |
| SMCI240628P00430000 | 2024-06-05 3:21PM EDT | 2024-06-28 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 103.91% |
| SMCI240719P00430000 | 2024-05-31 10:36AM EDT | 2024-07-19 | 1.85 | 0.90 | 1.55 | 0.00 | - | 1 | 8 | 84.20% |
| SMCI240816P00430000 | 2024-05-28 10:20AM EDT | 2024-08-16 | 3.90 | 3.90 | 5.50 | 0.00 | - | 1 | 74 | 83.22% |
| SMCI240920P00430000 | 2024-06-06 9:30AM EDT | 2024-09-20 | 7.10 | 6.90 | 7.60 | -1.50 | -17.44% | 1 | 4 | 74.93% |
| SMCI241115P00430000 | 2024-06-05 10:42AM EDT | 2024-11-15 | 13.50 | 14.20 | 14.80 | 0.00 | - | 3 | 38 | 72.47% |
| SMCI250117P00430000 | 2024-06-05 3:19PM EDT | 2025-01-17 | 19.50 | 20.50 | 21.80 | 0.00 | - | 3 | 48 | 68.92% |
| SMCI250321P00430000 | 2024-05-17 1:40PM EDT | 2025-03-21 | 19.80 | 28.60 | 32.50 | 0.00 | - | 1 | 1 | 69.04% |
| SMCI250620P00430000 | 2024-06-06 2:14PM EDT | 2025-06-20 | 40.00 | 35.00 | 41.20 | -2.20 | -5.21% | 1 | 33 | 65.38% |
| SMCI260116P00430000 | 2024-05-20 9:55AM EDT | 2026-01-16 | 49.12 | 60.40 | 62.20 | 0.00 | - | 1 | 10 | 64.17% |
