La bourse est fermée
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
1,0897 +0,0023 (+0,21 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 586,61 -860,63 (-1,32 %)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00620000 | 2024-06-03 1:06PM EDT | 2024-06-07 | 128.50 | 156.80 | 160.50 | 0.00 | - | 1 | 2 | 155.42% |
| SMCI240614C00620000 | 2024-05-29 1:42PM EDT | 2024-06-14 | 225.26 | 157.90 | 161.80 | 0.00 | - | 2 | 2 | 87.23% |
| SMCI240621C00620000 | 2024-06-03 9:41AM EDT | 2024-06-21 | 186.40 | 159.90 | 165.00 | 0.00 | - | 1 | 64 | 79.26% |
| SMCI240719C00620000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 204.00 | 173.90 | 178.90 | 0.00 | - | 1 | 34 | 74.13% |
| SMCI240816C00620000 | 2024-05-15 9:41AM EDT | 2024-08-16 | 265.00 | 194.60 | 200.60 | 0.00 | - | 1 | 22 | 80.95% |
| SMCI240920C00620000 | 2024-05-24 1:12PM EDT | 2024-09-20 | 305.75 | 208.70 | 211.90 | 0.00 | - | 1 | 2 | 76.65% |
| SMCI241115C00620000 | 2024-05-21 9:52AM EDT | 2024-11-15 | 334.89 | 232.80 | 238.40 | 0.00 | - | 1 | 3 | 77.92% |
| SMCI250117C00620000 | 2024-06-03 1:36PM EDT | 2025-01-17 | 237.60 | 252.50 | 257.40 | 0.00 | - | 2 | 25 | 76.20% |
| SMCI250321C00620000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 307.68 | 273.20 | 279.30 | 0.00 | - | 1 | 1 | 77.07% |
| SMCI250620C00620000 | 2024-06-06 9:40AM EDT | 2025-06-20 | 313.42 | 294.20 | 306.10 | -6.96 | -2.17% | 1 | 13 | 76.69% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00620000 | 2024-06-06 1:56PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 16 | 322 | 119.53% |
| SMCI240614P00620000 | 2024-06-06 3:48PM EDT | 2024-06-14 | 0.84 | 0.65 | 0.85 | +0.24 | +40.00% | 59 | 143 | 73.58% |
| SMCI240621P00620000 | 2024-06-06 3:55PM EDT | 2024-06-21 | 2.22 | 2.10 | 2.40 | +0.77 | +53.10% | 27 | 404 | 67.52% |
| SMCI240628P00620000 | 2024-06-06 1:56PM EDT | 2024-06-28 | 4.50 | 4.30 | 4.70 | +1.15 | +34.33% | 3 | 47 | 66.00% |
| SMCI240705P00620000 | 2024-06-06 12:45PM EDT | 2024-07-05 | 6.60 | 5.90 | 6.40 | +1.30 | +24.53% | 12 | 50 | 62.74% |
| SMCI240712P00620000 | 2024-06-06 2:27PM EDT | 2024-07-12 | 9.30 | 8.40 | 9.70 | +0.59 | +6.77% | 25 | 4 | 63.21% |
| SMCI240719P00620000 | 2024-06-06 2:52PM EDT | 2024-07-19 | 12.80 | 13.10 | 13.50 | +2.60 | +25.49% | 78 | 175 | 65.74% |
| SMCI240816P00620000 | 2024-06-05 3:56PM EDT | 2024-08-16 | 32.50 | 29.80 | 31.30 | +5.54 | +20.55% | 1 | 207 | 71.53% |
| SMCI240920P00620000 | 2024-06-06 12:34PM EDT | 2024-09-20 | 43.02 | 41.00 | 42.50 | -5.18 | -10.75% | 2 | 56 | 68.12% |
| SMCI241115P00620000 | 2024-06-04 3:01PM EDT | 2024-11-15 | 66.30 | 60.20 | 62.70 | 0.00 | - | 17 | 392 | 67.87% |
| SMCI250117P00620000 | 2024-06-06 1:49PM EDT | 2025-01-17 | 75.41 | 75.10 | 76.20 | -7.49 | -9.03% | 60 | 66 | 65.13% |
| SMCI250321P00620000 | 2024-05-30 10:06AM EDT | 2025-03-21 | 85.20 | 88.80 | 93.20 | 0.00 | - | 10 | 15 | 64.65% |
| SMCI250620P00620000 | 2024-05-31 12:29PM EDT | 2025-06-20 | 115.49 | 103.80 | 111.10 | 0.00 | - | 3 | 42 | 62.92% |
| SMCI260116P00620000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 143.85 | 135.90 | 146.60 | 0.00 | - | 4 | 9 | 61.26% |
