La bourse est fermée
Dow Jones
39 159,94 -511,10 (-1,29 %) Nasdaq
16 810,21 +8,66 (+0,05 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 766,75 -1 728,42 (-2,68 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:44PM EDT. Marché ouvert.
Prix d’exercice:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00560000 | 2024-05-23 9:50AM EDT | 2024-05-31 | 376.28 | 320.50 | 329.80 | +13.70 | +3.78% | 23 | 110 | 222.39% |
| SMCI240621C00560000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 209.00 | 325.20 | 331.10 | 0.00 | - | 2 | 14 | 129.94% |
| SMCI240719C00560000 | 2024-05-13 10:07AM EDT | 2024-07-19 | 240.00 | 327.20 | 337.60 | 0.00 | - | 2 | 6 | 100.97% |
| SMCI240816C00560000 | 2024-05-14 11:57AM EDT | 2024-08-16 | 279.20 | 338.40 | 349.10 | 0.00 | - | 1 | 26 | 97.34% |
| SMCI241115C00560000 | 2024-05-13 11:30AM EDT | 2024-11-15 | 282.25 | 366.80 | 375.80 | 0.00 | - | 1 | 3 | 88.48% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 2025-01-17 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 127.77% |
| SMCI250321C00560000 | 2024-05-10 9:31AM EDT | 2025-03-21 | 347.60 | 398.80 | 408.50 | 0.00 | - | 10 | 20 | 84.27% |
| SMCI250620C00560000 | 2024-05-17 2:12PM EDT | 2025-06-20 | 425.00 | 417.70 | 430.30 | 0.00 | - | 1 | 3 | 82.76% |
| SMCI260116C00560000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 387.51 | 460.50 | 472.30 | 0.00 | - | 3 | 22 | 81.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00560000 | 2024-05-23 12:08PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 5 | 56 | 192.19% |
| SMCI240531P00560000 | 2024-05-21 12:48PM EDT | 2024-05-31 | 0.55 | 0.05 | 0.30 | +0.33 | +150.00% | 1 | 60 | 108.98% |
| SMCI240607P00560000 | 2024-05-23 10:40AM EDT | 2024-06-07 | 0.40 | 0.05 | 1.00 | -0.62 | -60.78% | 1 | 30 | 93.07% |
| SMCI240614P00560000 | 2024-05-16 10:43AM EDT | 2024-06-14 | 1.50 | 0.05 | 1.15 | 0.00 | - | 5 | 20 | 79.00% |
| SMCI240621P00560000 | 2024-05-23 12:36PM EDT | 2024-06-21 | 1.05 | 1.15 | 1.45 | -0.90 | -46.15% | 25 | 197 | 77.42% |
| SMCI240628P00560000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 1.54 | 1.65 | 3.10 | 0.00 | - | 1 | 6 | 77.14% |
| SMCI240719P00560000 | 2024-05-23 12:36PM EDT | 2024-07-19 | 4.55 | 4.50 | 5.30 | -1.20 | -20.87% | 33 | 427 | 71.03% |
| SMCI240816P00560000 | 2024-05-23 10:05AM EDT | 2024-08-16 | 10.75 | 12.60 | 13.80 | -3.05 | -22.10% | 4 | 148 | 74.49% |
| SMCI240920P00560000 | 2024-05-22 1:37PM EDT | 2024-09-20 | 18.80 | 18.40 | 20.90 | 0.00 | - | 1 | 25 | 70.79% |
| SMCI241115P00560000 | 2024-05-22 12:15PM EDT | 2024-11-15 | 32.48 | 31.60 | 33.50 | 0.00 | - | 5 | 120 | 69.73% |
| SMCI250117P00560000 | 2024-05-22 11:19AM EDT | 2025-01-17 | 40.05 | 41.10 | 44.70 | 0.00 | - | 61 | 142 | 66.77% |
| SMCI250321P00560000 | 2024-05-23 9:44AM EDT | 2025-03-21 | 47.08 | 49.20 | 57.70 | -4.82 | -9.29% | 3 | 12 | 65.30% |
| SMCI250620P00560000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 82.20 | 67.00 | 72.60 | 0.00 | - | 6 | 78 | 64.86% |
| SMCI260116P00560000 | 2024-05-22 2:11PM EDT | 2026-01-16 | 98.29 | 95.10 | 101.40 | 0.00 | - | 4 | 70 | 62.57% |
