La bourse est fermée
Dow Jones
39 328,69 -342,35 (-0,86 %) Nasdaq
16 902,77 +101,22 (+0,60 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0824 -0,0004 (-0,03 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 908,96 -2 062,84 (-3,17 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:48PM EDT. Marché ouvert.
Prix d’exercice:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00460000 | 2024-05-20 9:50AM EDT | 2024-05-24 | 450.80 | 431.00 | 435.80 | 0.00 | - | 1 | 1 | 540.28% |
| SMCI240621C00460000 | 2024-04-24 9:40AM EDT | 2024-06-21 | 346.64 | 432.70 | 441.00 | 0.00 | - | 2 | 73 | 155.66% |
| SMCI240719C00460000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 282.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00460000 | 2024-04-30 11:19AM EDT | 2024-08-16 | 448.85 | 440.60 | 452.00 | 0.00 | - | 2 | 30 | 111.17% |
| SMCI241115C00460000 | 2024-05-20 12:14PM EDT | 2024-11-15 | 453.26 | 452.80 | 466.50 | 0.00 | - | 17 | 4 | 92.13% |
| SMCI250117C00460000 | 2024-04-19 12:07PM EDT | 2025-01-17 | 368.43 | 461.40 | 475.30 | 0.00 | - | 1 | 62 | 86.32% |
| SMCI250321C00460000 | 2024-05-02 11:04AM EDT | 2025-03-21 | 340.53 | 476.80 | 489.00 | 0.00 | - | 3 | 3 | 86.75% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 342.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00460000 | 2024-03-04 1:00PM EDT | 2026-01-16 | 788.00 | 646.00 | 665.80 | 0.00 | - | 10 | 29 | 137.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00460000 | 2024-05-15 2:46PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 278.13% |
| SMCI240531P00460000 | 2024-05-23 10:21AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 12 | 10 | 153.71% |
| SMCI240607P00460000 | 2024-05-20 12:24PM EDT | 2024-06-07 | 0.30 | 0.05 | 0.70 | 0.00 | - | 3 | 4 | 127.34% |
| SMCI240621P00460000 | 2024-05-15 9:31AM EDT | 2024-06-21 | 0.50 | 0.05 | 0.80 | -0.35 | -41.18% | 2 | 131 | 94.38% |
| SMCI240719P00460000 | 2024-05-20 1:20PM EDT | 2024-07-19 | 2.35 | 1.45 | 2.20 | 0.00 | - | 1 | 25 | 82.95% |
| SMCI240816P00460000 | 2024-05-22 12:26PM EDT | 2024-08-16 | 4.60 | 4.30 | 5.70 | 0.00 | - | 2 | 127 | 81.56% |
| SMCI240920P00460000 | 2024-05-16 12:57PM EDT | 2024-09-20 | 7.00 | 6.80 | 9.30 | 0.00 | - | 1 | 6 | 76.13% |
| SMCI241115P00460000 | 2024-05-22 1:25PM EDT | 2024-11-15 | 14.97 | 14.40 | 15.70 | +0.05 | +0.34% | 1 | 110 | 73.54% |
| SMCI250117P00460000 | 2024-05-21 12:19PM EDT | 2025-01-17 | 19.50 | 20.10 | 23.00 | +0.50 | +2.63% | 1 | 378 | 70.02% |
| SMCI250321P00460000 | 2024-05-02 11:04AM EDT | 2025-03-21 | 49.34 | 26.00 | 31.80 | 0.00 | - | 3 | 103 | 68.41% |
| SMCI250620P00460000 | 2024-05-01 2:37PM EDT | 2025-06-20 | 57.50 | 37.60 | 41.30 | 0.00 | - | 1 | 24 | 66.92% |
| SMCI260116P00460000 | 2024-05-21 10:55AM EDT | 2026-01-16 | 56.95 | 57.80 | 61.60 | 0.00 | - | 10 | 10 | 63.75% |
