La bourse est fermée
Dow Jones
39 175,31 -495,73 (-1,25 %) Nasdaq
16 813,59 +12,04 (+0,07 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 706,16 -1 831,35 (-2,84 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:50PM EDT. Marché ouvert.
Prix d’exercice:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00440000 | 2024-04-22 1:30PM EDT | 2024-06-21 | 283.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816C00440000 | 2024-05-23 10:29AM EDT | 2024-08-16 | 480.00 | 447.80 | 457.70 | +29.20 | +6.48% | 2 | 18 | 113.25% |
| SMCI250117C00440000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 355.37 | 472.20 | 483.00 | 0.00 | - | 1 | 41 | 91.06% |
| SMCI260116C00440000 | 2024-03-20 2:19PM EDT | 2026-01-16 | 536.18 | 388.00 | 406.00 | 0.00 | - | 1 | 13 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00440000 | 2024-05-13 1:22PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 290.63% |
| SMCI240531P00440000 | 2024-05-14 2:29PM EDT | 2024-05-31 | 0.30 | 0.05 | 0.15 | 0.00 | - | 5 | 8 | 154.49% |
| SMCI240607P00440000 | 2024-05-15 10:26AM EDT | 2024-06-07 | 0.51 | 0.05 | 0.50 | 0.00 | - | - | 2 | 128.42% |
| SMCI240614P00440000 | 2024-05-09 12:47PM EDT | 2024-06-14 | 0.19 | 0.00 | 1.40 | -0.71 | -78.89% | 1 | 13 | 119.85% |
| SMCI240621P00440000 | 2024-05-15 2:47PM EDT | 2024-06-21 | 0.48 | 0.05 | 0.80 | -0.02 | -4.00% | 2 | 86 | 98.63% |
| SMCI240719P00440000 | 2024-05-20 11:42AM EDT | 2024-07-19 | 1.45 | 1.10 | 1.95 | 0.00 | - | 2 | 6 | 84.23% |
| SMCI240816P00440000 | 2024-05-22 2:43PM EDT | 2024-08-16 | 4.50 | 3.40 | 5.30 | 0.00 | - | 2 | 81 | 82.80% |
| SMCI240920P00440000 | 2024-05-23 10:47AM EDT | 2024-09-20 | 7.00 | 5.30 | 8.00 | -2.35 | -25.13% | 1 | 4 | 76.13% |
| SMCI250117P00440000 | 2024-05-17 10:55AM EDT | 2025-01-17 | 17.30 | 18.30 | 20.10 | 0.00 | - | 1 | 58 | 70.51% |
| SMCI250321P00440000 | 2024-05-20 10:23AM EDT | 2025-03-21 | 24.00 | 22.30 | 26.80 | 0.00 | - | 5 | 23 | 67.62% |
| SMCI250620P00440000 | 2024-05-17 1:37PM EDT | 2025-06-20 | 33.80 | 32.30 | 37.30 | 0.00 | - | 6 | 21 | 66.62% |
| SMCI260116P00440000 | 2024-05-20 9:55AM EDT | 2026-01-16 | 51.97 | 52.70 | 55.90 | 0.00 | - | 1 | 22 | 63.79% |
