La bourse est fermée
Dow Jones
39 065,25 -605,79 (-1,53 %) Nasdaq
16 730,10 -71,44 (-0,43 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0811 -0,0016 (-0,15 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
61 809,64 -2 406,58 (-3,75 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Prix d’exercice:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00510000 | 2024-03-18 10:14AM EDT | 2024-06-21 | 572.05 | 453.40 | 466.90 | 0.00 | - | 2 | 256 | 353.28% |
| SMCI240816C00510000 | 2024-05-23 11:20AM EDT | 2024-08-16 | 396.50 | 360.00 | 371.70 | +101.20 | +34.27% | 2 | 19 | 106.78% |
| SMCI250117C00510000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 400.00 | 397.60 | 409.40 | 0.00 | - | 1 | 116 | 90.00% |
| SMCI260116C00510000 | 2024-03-25 11:08AM EDT | 2026-01-16 | 682.00 | 399.90 | 408.20 | 0.00 | - | 1 | 21 | 56.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00510000 | 2024-05-20 10:40AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 218.75% |
| SMCI240531P00510000 | 2024-05-10 1:55PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.30 | -0.74 | -87.06% | 10 | 11 | 121.29% |
| SMCI240607P00510000 | 2024-05-20 12:55PM EDT | 2024-06-07 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 96.19% |
| SMCI240614P00510000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 0.80 | 0.05 | 0.85 | 0.00 | - | 2 | 2 | 86.08% |
| SMCI240621P00510000 | 2024-05-16 1:27PM EDT | 2024-06-21 | 1.08 | 0.80 | 1.00 | 0.00 | - | 3 | 112 | 82.72% |
| SMCI240816P00510000 | 2024-05-23 11:51AM EDT | 2024-08-16 | 7.50 | 8.90 | 10.00 | +0.60 | +8.70% | 1 | 114 | 76.34% |
| SMCI240920P00510000 | 2024-05-23 12:16PM EDT | 2024-09-20 | 12.50 | 13.60 | 15.30 | -6.12 | -32.87% | 1 | 29 | 72.14% |
| SMCI250117P00510000 | 2024-05-20 9:48AM EDT | 2025-01-17 | 29.27 | 32.50 | 34.50 | 0.00 | - | 1 | 74 | 67.42% |
| SMCI250321P00510000 | 2024-05-21 12:12PM EDT | 2025-03-21 | 35.70 | 42.50 | 46.70 | 0.00 | - | 1 | 34 | 67.12% |
| SMCI260116P00510000 | 2024-05-14 3:24PM EDT | 2026-01-16 | 83.15 | 79.40 | 83.50 | 0.00 | - | 10 | 25 | 62.65% |
