La bourse est fermée
Dow Jones
39 082,76 -588,28 (-1,48 %) Nasdaq
16 719,39 -82,15 (-0,49 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0810 -0,0018 (-0,16 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 052,27 -2 239,50 (-3,48 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:44PM EDT. Marché ouvert.
Prix d’exercice:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00470000 | 2024-04-22 11:02AM EDT | 2024-06-21 | 249.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00470000 | 2024-04-22 2:45PM EDT | 2024-07-19 | 269.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00470000 | 2024-04-01 3:38PM EDT | 2024-08-16 | 585.65 | 289.10 | 298.20 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI240920C00470000 | 2024-05-17 12:25PM EDT | 2024-09-20 | 448.17 | 392.70 | 401.90 | 0.00 | - | 1 | 1 | 98.14% |
| SMCI250117C00470000 | 2024-05-01 10:20AM EDT | 2025-01-17 | 323.15 | 415.30 | 426.60 | 0.00 | - | 2 | 56 | 88.24% |
| SMCI260116C00470000 | 2024-05-20 10:44AM EDT | 2026-01-16 | 516.50 | 479.50 | 492.70 | 0.00 | - | 1 | 51 | 83.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00470000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 248.44% |
| SMCI240531P00470000 | 2024-05-23 12:43PM EDT | 2024-05-31 | 0.19 | 0.05 | 0.25 | -0.18 | -48.65% | 2 | 5 | 137.70% |
| SMCI240607P00470000 | 2024-05-23 1:06PM EDT | 2024-06-07 | 0.33 | 0.05 | 0.45 | +0.15 | +83.33% | 11 | 22 | 109.08% |
| SMCI240621P00470000 | 2024-05-23 1:22PM EDT | 2024-06-21 | 0.48 | 0.40 | 0.95 | -0.17 | -26.15% | 5 | 137 | 89.89% |
| SMCI240719P00470000 | 2024-05-22 2:19PM EDT | 2024-07-19 | 2.15 | 1.90 | 2.90 | 0.00 | - | 2 | 75 | 78.41% |
| SMCI240816P00470000 | 2024-05-23 10:28AM EDT | 2024-08-16 | 4.90 | 5.50 | 7.80 | -1.12 | -18.60% | 3 | 313 | 78.74% |
| SMCI240920P00470000 | 2024-05-16 1:59PM EDT | 2024-09-20 | 7.50 | 10.20 | 11.40 | 0.00 | - | 1 | 4 | 74.57% |
| SMCI241115P00470000 | 2024-05-23 12:09PM EDT | 2024-11-15 | 16.05 | 18.40 | 20.80 | +1.75 | +12.24% | 1 | 37 | 72.86% |
| SMCI250117P00470000 | 2024-05-15 12:05PM EDT | 2025-01-17 | 21.85 | 25.20 | 28.50 | 0.00 | - | 4 | 561 | 69.25% |
| SMCI250321P00470000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 27.70 | 33.30 | 38.00 | 0.00 | - | 1 | 6 | 68.16% |
| SMCI250620P00470000 | 2024-05-17 1:46PM EDT | 2025-06-20 | 39.93 | 44.00 | 46.00 | 0.00 | - | 1 | 18 | 65.42% |
| SMCI260116P00470000 | 2024-05-21 10:55AM EDT | 2026-01-16 | 59.95 | 66.10 | 70.90 | 0.00 | - | 10 | 19 | 63.43% |
