La bourse est fermée
Dow Jones
38 883,56 +76,23 (+0,20 %) Nasdaq
17 163,86 -24,05 (-0,14 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0896 +0,0021 (+0,20 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 111,06 +6,66 (+0,01 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00570000 | 2024-05-31 10:00AM EDT | 2024-06-14 | 226.96 | 209.80 | 214.60 | 0.00 | - | 2 | 2 | 141.16% |
| SMCI240621C00570000 | 2024-06-05 10:42AM EDT | 2024-06-21 | 236.20 | 210.80 | 215.00 | 0.00 | - | 20 | 31 | 109.13% |
| SMCI240816C00570000 | 2024-05-29 3:10PM EDT | 2024-08-16 | 295.50 | 235.80 | 238.50 | 0.00 | - | 1 | 15 | 86.83% |
| SMCI240920C00570000 | 2024-04-23 10:15AM EDT | 2024-09-20 | 268.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00570000 | 2024-04-18 9:35AM EDT | 2025-01-17 | 452.00 | 380.20 | 389.50 | 0.00 | - | 1 | 10 | 134.20% |
| SMCI250321C00570000 | 2024-05-15 10:02AM EDT | 2025-03-21 | 369.70 | 303.80 | 312.30 | 0.00 | - | 1 | 40 | 80.41% |
| SMCI260116C00570000 | 2024-05-28 3:57PM EDT | 2026-01-16 | 455.18 | 368.10 | 376.00 | 0.00 | - | 3 | 14 | 78.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00570000 | 2024-06-05 3:06PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | 0.00 | - | 54 | 125 | 153.91% |
| SMCI240614P00570000 | 2024-06-05 9:30AM EDT | 2024-06-14 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 18 | 85.64% |
| SMCI240621P00570000 | 2024-06-06 10:29AM EDT | 2024-06-21 | 1.20 | 0.75 | 0.95 | -0.35 | -22.58% | 3 | 264 | 73.61% |
| SMCI240628P00570000 | 2024-06-06 2:22PM EDT | 2024-06-28 | 1.90 | 1.60 | 2.00 | +0.55 | +40.74% | 60 | 91 | 69.76% |
| SMCI240705P00570000 | 2024-06-05 11:02AM EDT | 2024-07-05 | 2.05 | 2.20 | 2.95 | 0.00 | - | 1 | 4 | 65.47% |
| SMCI240712P00570000 | 2024-06-03 11:19AM EDT | 2024-07-12 | 4.66 | 3.40 | 4.20 | -0.84 | -15.27% | 1 | 1 | 64.04% |
| SMCI240719P00570000 | 2024-06-06 11:34AM EDT | 2024-07-19 | 7.30 | 6.40 | 6.90 | +2.10 | +40.38% | 106 | 856 | 67.21% |
| SMCI240816P00570000 | 2024-06-06 12:25PM EDT | 2024-08-16 | 19.78 | 18.90 | 19.50 | +3.08 | +18.44% | 70 | 111 | 72.70% |
| SMCI240920P00570000 | 2024-06-06 2:01PM EDT | 2024-09-20 | 28.22 | 27.40 | 28.20 | +3.32 | +13.33% | 18 | 5 | 68.69% |
| SMCI250117P00570000 | 2024-06-06 1:49PM EDT | 2025-01-17 | 56.85 | 55.30 | 57.10 | -8.25 | -12.67% | 60 | 100 | 65.17% |
| SMCI250321P00570000 | 2024-06-03 1:20PM EDT | 2025-03-21 | 80.20 | 69.70 | 71.70 | 0.00 | - | 10 | 17 | 65.12% |
| SMCI260116P00570000 | 2024-06-03 10:08AM EDT | 2026-01-16 | 118.30 | 112.90 | 118.30 | 0.00 | - | 1 | 19 | 61.26% |
