Marchés français ouverture 3 h 47 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 661,04 -42,47 (-0,11 %) EUR/USD
1,0899 +0,0005 (+0,04 %) HANG SENG
18 428,64 -48,16 (-0,26 %) Bitcoin EUR
64 937,40 -377,46 (-0,58 %)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00630000 | 2024-06-04 2:48PM EDT | 2024-06-07 | 140.60 | 146.50 | 150.30 | 0.00 | - | 1 | 2 | 193.46% |
| SMCI240621C00630000 | 2024-06-05 2:29PM EDT | 2024-06-21 | 182.00 | 150.40 | 154.70 | 0.00 | - | 8 | 176 | 77.78% |
| SMCI240705C00630000 | 2024-06-03 12:53PM EDT | 2024-07-05 | 141.80 | 155.80 | 162.20 | 0.00 | - | 1 | 13 | 72.29% |
| SMCI240719C00630000 | 2024-06-04 10:00AM EDT | 2024-07-19 | 163.90 | 164.20 | 171.80 | 0.00 | - | 2 | 2 | 73.88% |
| SMCI240816C00630000 | 2024-06-05 9:52AM EDT | 2024-08-16 | 202.82 | 186.70 | 193.90 | 0.00 | - | 3 | 24 | 80.89% |
| SMCI240920C00630000 | 2024-05-31 9:53AM EDT | 2024-09-20 | 226.00 | 202.30 | 210.20 | 0.00 | - | 1 | 10 | 78.71% |
| SMCI250117C00630000 | 2024-06-03 1:36PM EDT | 2025-01-17 | 232.53 | 246.80 | 257.70 | 0.00 | - | 1 | 329 | 77.67% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 2026-01-16 | 310.00 | 345.20 | 355.90 | 0.00 | - | 1 | 11 | 79.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00630000 | 2024-06-06 12:56PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 11 | 365 | 158.20% |
| SMCI240614P00630000 | 2024-06-06 2:55PM EDT | 2024-06-14 | 0.90 | 0.90 | 1.25 | +0.07 | +8.43% | 79 | 141 | 77.95% |
| SMCI240621P00630000 | 2024-06-06 3:44PM EDT | 2024-06-21 | 2.85 | 2.60 | 2.85 | +0.77 | +37.02% | 43 | 527 | 68.51% |
| SMCI240628P00630000 | 2024-06-06 3:58PM EDT | 2024-06-28 | 5.33 | 5.20 | 5.60 | +1.28 | +31.60% | 15 | 47 | 66.89% |
| SMCI240705P00630000 | 2024-06-06 11:11AM EDT | 2024-07-05 | 8.10 | 6.20 | 8.10 | +2.10 | +35.00% | 2 | 69 | 63.04% |
| SMCI240712P00630000 | 2024-06-05 12:54PM EDT | 2024-07-12 | 7.30 | 9.20 | 12.80 | 0.00 | - | 1 | 2 | 64.73% |
| SMCI240719P00630000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 15.00 | 14.80 | 15.30 | +3.50 | +30.43% | 41 | 46 | 66.11% |
| SMCI240816P00630000 | 2024-06-06 11:24AM EDT | 2024-08-16 | 35.65 | 33.40 | 34.20 | +4.62 | +14.89% | 4 | 132 | 72.31% |
| SMCI240920P00630000 | 2024-06-06 12:34PM EDT | 2024-09-20 | 46.31 | 44.30 | 45.90 | +3.31 | +7.70% | 3 | 60 | 68.39% |
| SMCI250117P00630000 | 2024-06-06 1:49PM EDT | 2025-01-17 | 79.79 | 79.10 | 80.50 | +1.39 | +1.77% | 61 | 75 | 65.19% |
| SMCI250321P00630000 | 2024-04-30 11:42AM EDT | 2025-03-21 | 93.10 | 86.90 | 91.60 | 0.00 | - | - | 3 | 61.89% |
| SMCI260116P00630000 | 2024-05-22 1:39PM EDT | 2026-01-16 | 125.00 | 145.20 | 148.60 | 0.00 | - | 1 | 5 | 61.39% |
