Marchés français ouverture 8 h 4 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
1,0894 +0,0020 (+0,19 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 966,67 -359,78 (-0,55 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00550000 | 2024-05-14 10:24AM EDT | 2024-06-07 | 257.10 | 226.60 | 230.20 | 0.00 | - | 1 | 1 | 211.52% |
| SMCI240621C00550000 | 2024-06-03 1:10PM EDT | 2024-06-21 | 198.30 | 228.40 | 231.70 | 0.00 | - | 1 | 186 | 94.96% |
| SMCI240705C00550000 | 2024-06-03 11:11AM EDT | 2024-07-05 | 220.50 | 228.10 | 237.70 | 0.00 | - | 5 | 5 | 82.90% |
| SMCI240719C00550000 | 2024-06-05 10:22AM EDT | 2024-07-19 | 243.60 | 235.20 | 242.10 | 0.00 | - | 2 | 2 | 83.66% |
| SMCI240816C00550000 | 2024-06-06 3:53PM EDT | 2024-08-16 | 252.32 | 247.60 | 253.30 | +17.65 | +7.52% | 9 | 47 | 83.39% |
| SMCI240920C00550000 | 2024-05-16 3:32PM EDT | 2024-09-20 | 385.35 | 259.20 | 263.30 | 0.00 | - | - | 2 | 79.75% |
| SMCI250117C00550000 | 2024-05-31 11:45AM EDT | 2025-01-17 | 302.50 | 295.60 | 306.30 | 0.00 | - | 2 | 48 | 79.85% |
| SMCI260116C00550000 | 2024-06-05 2:46PM EDT | 2026-01-16 | 405.35 | 376.10 | 385.20 | 0.00 | - | 2 | 78 | 78.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00550000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 287 | 164.06% |
| SMCI240614P00550000 | 2024-06-06 11:42AM EDT | 2024-06-14 | 0.21 | 0.15 | 0.25 | -0.10 | -32.26% | 28 | 62 | 89.36% |
| SMCI240621P00550000 | 2024-06-06 3:25PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.75 | -0.05 | -11.11% | 70 | 529 | 76.71% |
| SMCI240628P00550000 | 2024-06-06 3:59PM EDT | 2024-06-28 | 1.25 | 1.10 | 1.55 | +0.20 | +19.05% | 6 | 29 | 72.78% |
| SMCI240705P00550000 | 2024-06-05 3:33PM EDT | 2024-07-05 | 1.51 | 1.60 | 2.90 | 0.00 | - | 49 | 54 | 70.09% |
| SMCI240719P00550000 | 2024-06-06 3:55PM EDT | 2024-07-19 | 5.30 | 5.10 | 5.40 | +1.40 | +35.90% | 26 | 180 | 69.32% |
| SMCI240816P00550000 | 2024-06-06 2:50PM EDT | 2024-08-16 | 15.40 | 15.60 | 16.10 | +2.00 | +14.93% | 35 | 330 | 73.81% |
| SMCI240920P00550000 | 2024-06-06 2:20PM EDT | 2024-09-20 | 23.95 | 23.20 | 24.00 | +2.97 | +14.16% | 1 | 343 | 69.60% |
| SMCI250117P00550000 | 2024-06-06 12:22PM EDT | 2025-01-17 | 50.80 | 49.80 | 51.00 | +4.30 | +9.25% | 14 | 386 | 66.07% |
| SMCI250321P00550000 | 2024-06-06 1:56PM EDT | 2025-03-21 | 63.65 | 62.90 | 66.90 | +3.65 | +6.08% | 1 | 47 | 66.32% |
| SMCI260116P00550000 | 2024-06-03 2:17PM EDT | 2026-01-16 | 108.20 | 107.10 | 109.80 | -5.80 | -5.09% | 1 | 73 | 62.28% |
