Marchés français ouverture 8 h 46 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0894 +0,0020 (+0,19 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 957,26 -444,62 (-0,68 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00450000 | 2024-05-31 12:18PM EDT | 2024-06-14 | 314.90 | 326.60 | 331.00 | 0.00 | - | 2 | 1 | 163.13% |
| SMCI240621C00450000 | 2024-06-05 9:30AM EDT | 2024-06-21 | 342.57 | 327.60 | 331.20 | 0.00 | - | 2 | 584 | 132.37% |
| SMCI240719C00450000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 363.88 | 437.20 | 442.60 | 0.00 | - | 9 | 8 | 304.38% |
| SMCI240816C00450000 | 2024-06-04 11:30AM EDT | 2024-08-16 | 325.06 | 334.70 | 343.60 | 0.00 | - | 10 | 53 | 94.92% |
| SMCI241115C00450000 | 2024-04-22 10:02AM EDT | 2024-11-15 | 313.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00450000 | 2024-06-06 9:57AM EDT | 2025-01-17 | 365.00 | 366.00 | 374.60 | -27.80 | -7.08% | 1 | 183 | 83.25% |
| SMCI250620C00450000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 355.00 | 512.20 | 525.60 | 0.00 | - | 1 | 2 | 147.91% |
| SMCI260116C00450000 | 2024-05-23 11:27AM EDT | 2026-01-16 | 541.35 | 429.80 | 438.40 | 0.00 | - | 1 | 33 | 80.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00450000 | 2024-06-05 12:48PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 103 | 235.94% |
| SMCI240614P00450000 | 2024-06-05 11:04AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 102 | 118.36% |
| SMCI240621P00450000 | 2024-06-05 11:50AM EDT | 2024-06-21 | 0.17 | 0.15 | 0.30 | 0.00 | - | 6 | 569 | 102.93% |
| SMCI240628P00450000 | 2024-06-06 10:32AM EDT | 2024-06-28 | 0.35 | 0.10 | 0.65 | +0.13 | +59.09% | 2 | 9 | 91.16% |
| SMCI240719P00450000 | 2024-06-06 11:58AM EDT | 2024-07-19 | 1.45 | 1.20 | 2.15 | +0.45 | +45.00% | 3 | 106 | 81.47% |
| SMCI240816P00450000 | 2024-06-06 11:17AM EDT | 2024-08-16 | 5.90 | 5.20 | 5.90 | +0.80 | +15.69% | 5 | 575 | 80.01% |
| SMCI240920P00450000 | 2024-06-04 1:38PM EDT | 2024-09-20 | 11.16 | 8.60 | 9.10 | 0.00 | - | 2 | 134 | 73.22% |
| SMCI241115P00450000 | 2024-06-05 11:13AM EDT | 2024-11-15 | 19.20 | 17.10 | 19.40 | +3.60 | +23.08% | 1 | 345 | 72.59% |
| SMCI250117P00450000 | 2024-06-06 3:37PM EDT | 2025-01-17 | 24.75 | 24.10 | 25.30 | +1.75 | +7.61% | 5 | 667 | 68.03% |
| SMCI250321P00450000 | 2024-06-06 3:33PM EDT | 2025-03-21 | 33.95 | 33.30 | 35.50 | +11.05 | +48.25% | 1 | 23 | 67.81% |
| SMCI250620P00450000 | 2024-05-31 9:53AM EDT | 2025-06-20 | 45.00 | 43.70 | 46.70 | 0.00 | - | 1 | 19 | 65.96% |
| SMCI260116P00450000 | 2024-05-31 1:58PM EDT | 2026-01-16 | 71.00 | 64.20 | 69.40 | 0.00 | - | 3 | 42 | 63.11% |
