La bourse est fermée
Dow Jones
39 166,37 -504,67 (-1,27 %) Nasdaq
16 812,30 +10,75 (+0,06 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 767,52 -1 739,80 (-2,70 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:46PM EDT. Marché ouvert.
Prix d’exercice:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00640000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 306.51 | 239.90 | 246.10 | 0.00 | - | - | 5 | 323.34% |
| SMCI240531C00640000 | 2024-05-14 12:59PM EDT | 2024-05-31 | 184.00 | 241.20 | 249.50 | 0.00 | - | 1 | 2 | 163.60% |
| SMCI240607C00640000 | 2024-05-06 11:25AM EDT | 2024-06-07 | 190.10 | 242.90 | 249.20 | 0.00 | - | 2 | 2 | 125.04% |
| SMCI240614C00640000 | 2024-05-08 10:32AM EDT | 2024-06-14 | 208.19 | 242.40 | 253.70 | 0.00 | - | - | 1 | 109.60% |
| SMCI240621C00640000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 195.00 | 247.10 | 253.60 | 0.00 | - | 1 | 32 | 100.97% |
| SMCI240719C00640000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 294.00 | 255.60 | 264.80 | 0.00 | - | 4 | 15 | 86.30% |
| SMCI240816C00640000 | 2024-05-22 2:54PM EDT | 2024-08-16 | 265.09 | 274.80 | 280.40 | 0.00 | - | 1 | 12 | 87.92% |
| SMCI240920C00640000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 220.06 | 288.70 | 295.50 | 0.00 | - | 2 | 2 | 85.06% |
| SMCI241115C00640000 | 2024-04-12 2:52PM EDT | 2024-11-15 | 345.00 | 239.10 | 249.80 | 0.00 | - | 1 | 1 | 41.07% |
| SMCI250117C00640000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 339.00 | 329.30 | 339.60 | 0.00 | - | 2 | 107 | 81.60% |
| SMCI250620C00640000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 304.91 | 373.00 | 382.50 | 0.00 | - | - | 0 | 80.05% |
| SMCI260116C00640000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 417.00 | 421.30 | 431.10 | 0.00 | - | 1 | 26 | 79.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00640000 | 2024-05-23 12:08PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.35 | -0.17 | -53.12% | 10 | 246 | 167.77% |
| SMCI240531P00640000 | 2024-05-23 12:52PM EDT | 2024-05-31 | 0.37 | 0.30 | 0.60 | -0.83 | -69.17% | 22 | 176 | 88.82% |
| SMCI240607P00640000 | 2024-05-22 1:40PM EDT | 2024-06-07 | 0.75 | 0.80 | 1.35 | -1.30 | -63.41% | 3 | 47 | 75.66% |
| SMCI240614P00640000 | 2024-05-23 1:19PM EDT | 2024-06-14 | 2.35 | 1.50 | 3.10 | -0.40 | -14.55% | 1 | 26 | 72.07% |
| SMCI240621P00640000 | 2024-05-23 12:21PM EDT | 2024-06-21 | 3.10 | 3.30 | 3.80 | -2.00 | -39.22% | 28 | 315 | 68.86% |
| SMCI240628P00640000 | 2024-05-22 3:57PM EDT | 2024-06-28 | 7.00 | 4.50 | 7.00 | 0.00 | - | 4 | 14 | 69.16% |
| SMCI240719P00640000 | 2024-05-23 11:31AM EDT | 2024-07-19 | 9.90 | 11.20 | 11.60 | -1.40 | -12.39% | 38 | 576 | 66.28% |
| SMCI240816P00640000 | 2024-05-23 11:30AM EDT | 2024-08-16 | 23.25 | 25.00 | 26.80 | -0.15 | -0.64% | 2 | 91 | 71.62% |
| SMCI240920P00640000 | 2024-05-22 10:44AM EDT | 2024-09-20 | 33.00 | 34.60 | 36.00 | 0.00 | - | 1 | 18 | 68.33% |
| SMCI241115P00640000 | 2024-05-23 11:51AM EDT | 2024-11-15 | 50.00 | 52.00 | 54.60 | 0.00 | - | 24 | 69 | 68.02% |
| SMCI250117P00640000 | 2024-05-23 1:28PM EDT | 2025-01-17 | 67.85 | 65.60 | 68.10 | +6.28 | +10.20% | 3 | 106 | 65.44% |
| SMCI250321P00640000 | 2024-05-23 1:28PM EDT | 2025-03-21 | 82.85 | 80.20 | 83.90 | +12.35 | +17.52% | 2 | 6 | 65.03% |
| SMCI250620P00640000 | 2024-05-22 3:54PM EDT | 2025-06-20 | 92.20 | 93.50 | 100.00 | -9.16 | -9.04% | 50 | 647 | 62.68% |
| SMCI260116P00640000 | 2024-05-16 10:07AM EDT | 2026-01-16 | 119.50 | 125.20 | 133.70 | 0.00 | - | 4 | 39 | 60.63% |
