La bourse est fermée
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
1,0892 +0,0018 (+0,16 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 867,66 -551,89 (-0,84 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00480000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SMCI240719C00480000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 266.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00480000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 289.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SMCI240920C00480000 | 2024-06-04 11:18AM EDT | 2024-09-20 | 308.00 | - | - | 0.00 | - | - | - | 0.00% |
| SMCI241115C00480000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 347.37 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SMCI250117C00480000 | 2024-05-02 12:50PM EDT | 2025-01-17 | 316.92 | 350.00 | 359.40 | 0.00 | - | 1 | 44 | 86.61% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 331.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00480000 | 2024-03-04 3:23PM EDT | 2026-01-16 | 754.76 | 634.00 | 651.70 | 0.00 | - | 15 | 17 | 191.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00480000 | 2024-06-04 10:21AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 210.16% |
| SMCI240614P00480000 | 2024-06-05 10:17AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 15 | 118.95% |
| SMCI240621P00480000 | 2024-06-04 1:46PM EDT | 2024-06-21 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 148 | 96.68% |
| SMCI240628P00480000 | 2024-05-23 12:56PM EDT | 2024-06-28 | 0.65 | 0.05 | 1.50 | 0.00 | - | - | 1 | 89.58% |
| SMCI240705P00480000 | 2024-06-06 12:21PM EDT | 2024-07-05 | 0.85 | 0.25 | 1.50 | -0.01 | -1.16% | 1 | 1 | 79.81% |
| SMCI240719P00480000 | 2024-06-06 12:23PM EDT | 2024-07-19 | 2.10 | 1.90 | 2.50 | +0.45 | +27.27% | 1 | 15 | 76.50% |
| SMCI240816P00480000 | 2024-06-06 3:04PM EDT | 2024-08-16 | 7.45 | 7.30 | 7.80 | -0.15 | -1.97% | 3 | 475 | 77.41% |
| SMCI240920P00480000 | 2024-06-06 12:18PM EDT | 2024-09-20 | 12.68 | 11.80 | 12.30 | -3.47 | -21.49% | 10 | 64 | 71.78% |
| SMCI241115P00480000 | 2024-06-06 12:18PM EDT | 2024-11-15 | 23.00 | 22.20 | 23.10 | +2.36 | +11.43% | 187 | 43 | 70.70% |
| SMCI250117P00480000 | 2024-06-04 1:04PM EDT | 2025-01-17 | 35.02 | 30.60 | 31.80 | 0.00 | - | 1 | 274 | 67.37% |
| SMCI250321P00480000 | 2024-05-31 10:13AM EDT | 2025-03-21 | 43.20 | 39.40 | 43.40 | 0.00 | - | 2 | 7 | 66.66% |
| SMCI250620P00480000 | 2024-04-26 12:13PM EDT | 2025-06-20 | 56.80 | 42.40 | 46.50 | 0.00 | - | 2 | 7 | 59.90% |
| SMCI260116P00480000 | 2024-06-05 3:50PM EDT | 2026-01-16 | 78.68 | 78.30 | 80.20 | +2.58 | +3.39% | 1 | 44 | 63.24% |
