Marchés français ouverture 7 h 50 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
1,0896 +0,0001 (+0,01 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 089,76 -286,13 (-0,44 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00500000 | 2024-06-06 2:24PM EDT | 2024-06-07 | 276.61 | 276.50 | 280.00 | -115.86 | -29.52% | 8 | 9 | 250.59% |
| SMCI240614C00500000 | 2024-06-04 12:20PM EDT | 2024-06-14 | 275.90 | 276.80 | 281.20 | +13.04 | +4.96% | 1 | 6 | 139.06% |
| SMCI240621C00500000 | 2024-06-05 1:25PM EDT | 2024-06-21 | 304.70 | 277.90 | 281.50 | 0.00 | - | 4 | 198 | 113.18% |
| SMCI240705C00500000 | 2024-06-05 11:04AM EDT | 2024-07-05 | 325.00 | 278.50 | 285.00 | 0.00 | - | 1 | 0 | 95.59% |
| SMCI240719C00500000 | 2024-06-05 10:54AM EDT | 2024-07-19 | 290.00 | 282.20 | 286.80 | -24.00 | -7.64% | 6 | 12 | 89.08% |
| SMCI240816C00500000 | 2024-06-06 3:53PM EDT | 2024-08-16 | 295.22 | 291.80 | 295.80 | -4.78 | -1.59% | 20 | 59 | 88.59% |
| SMCI240920C00500000 | 2024-06-05 11:45AM EDT | 2024-09-20 | 322.10 | 299.70 | 304.90 | 0.00 | - | 3 | 5 | 83.81% |
| SMCI241115C00500000 | 2024-06-05 10:00AM EDT | 2024-11-15 | 309.38 | 316.10 | 323.90 | -15.72 | -4.84% | 1 | 4 | 84.02% |
| SMCI250117C00500000 | 2024-06-06 3:37PM EDT | 2025-01-17 | 332.70 | 328.70 | 334.70 | -5.30 | -1.57% | 6 | 305 | 79.59% |
| SMCI250321C00500000 | 2024-05-23 10:35AM EDT | 2025-03-21 | 457.00 | 345.20 | 350.80 | 0.00 | - | 2 | 3 | 80.08% |
| SMCI250620C00500000 | 2024-06-06 10:51AM EDT | 2025-06-20 | 358.00 | 362.70 | 370.30 | -2.00 | -0.56% | 1 | 30 | 79.11% |
| SMCI260116C00500000 | 2024-06-06 10:46AM EDT | 2026-01-16 | 400.50 | 398.40 | 410.70 | +6.50 | +1.65% | 2 | 728 | 78.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00500000 | 2024-06-04 11:52AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 172 | 193.75% |
| SMCI240614P00500000 | 2024-06-06 10:20AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.20 | +0.06 | +60.00% | 7 | 131 | 103.52% |
| SMCI240621P00500000 | 2024-06-06 9:59AM EDT | 2024-06-21 | 0.36 | 0.25 | 0.50 | +0.08 | +28.57% | 3 | 613 | 90.04% |
| SMCI240628P00500000 | 2024-06-06 1:03PM EDT | 2024-06-28 | 0.55 | 0.40 | 0.80 | -0.05 | -8.33% | 11 | 174 | 79.86% |
| SMCI240705P00500000 | 2024-06-06 10:28AM EDT | 2024-07-05 | 1.34 | 0.45 | 1.70 | -0.40 | -22.99% | 2 | 1 | 76.12% |
| SMCI240712P00500000 | 2024-06-04 9:56AM EDT | 2024-07-12 | 2.30 | - | - | 0.00 | - | - | - | 0.00% |
| SMCI240719P00500000 | 2024-06-06 3:14PM EDT | 2024-07-19 | 2.85 | 2.25 | 3.10 | +0.75 | +35.71% | 20 | 676 | 73.51% |
| SMCI240816P00500000 | 2024-06-06 10:31AM EDT | 2024-08-16 | 10.31 | 9.20 | 9.80 | +2.31 | +28.88% | 2 | 527 | 76.43% |
| SMCI240920P00500000 | 2024-06-06 12:42PM EDT | 2024-09-20 | 15.50 | 14.40 | 15.00 | +2.67 | +20.81% | 290 | 182 | 70.98% |
| SMCI241115P00500000 | 2024-06-06 2:55PM EDT | 2024-11-15 | 26.62 | 26.20 | 27.20 | +2.17 | +8.88% | 4 | 213 | 70.19% |
| SMCI250117P00500000 | 2024-06-06 2:17PM EDT | 2025-01-17 | 36.34 | 35.50 | 36.50 | +2.62 | +7.77% | 26 | 1,430 | 66.89% |
| SMCI250321P00500000 | 2024-06-05 12:07PM EDT | 2025-03-21 | 45.00 | 46.50 | 49.00 | 0.00 | - | 1 | 100 | 66.70% |
| SMCI250620P00500000 | 2024-06-06 10:25AM EDT | 2025-06-20 | 63.00 | 56.00 | 64.20 | +4.90 | +8.43% | 1 | 50 | 64.72% |
| SMCI260116P00500000 | 2024-06-06 1:34PM EDT | 2026-01-16 | 86.00 | 86.20 | 88.00 | +5.00 | +6.17% | 1 | 342 | 62.93% |
