Marchés français ouverture 2 h 25 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 634,94 -68,57 (-0,18 %) EUR/USD
1,0899 +0,0005 (+0,04 %) HANG SENG
18 399,04 -77,76 (-0,42 %) Bitcoin EUR
65 333,22 +164,47 (+0,25 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00650000 | 2024-06-06 9:52AM EDT | 2024-06-07 | 141.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240614C00650000 | 2024-06-06 10:17AM EDT | 2024-06-14 | 115.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240621C00650000 | 2024-06-06 10:54AM EDT | 2024-06-21 | 123.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240628C00650000 | 2024-06-04 12:11PM EDT | 2024-06-28 | 125.50 | - | - | 0.00 | - | - | - | 0.00% |
| SMCI240705C00650000 | 2024-05-31 9:52AM EDT | 2024-07-05 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00650000 | 2024-06-05 11:56AM EDT | 2024-07-19 | 173.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240816C00650000 | 2024-06-04 9:31AM EDT | 2024-08-16 | 173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00650000 | 2024-06-05 9:57AM EDT | 2024-09-20 | 199.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00650000 | 2024-06-05 1:19PM EDT | 2025-01-17 | 262.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250321C00650000 | 2024-05-01 1:35PM EDT | 2025-03-21 | 245.00 | 262.80 | 278.20 | 0.00 | - | - | 1 | 80.99% |
| SMCI260116C00650000 | 2024-06-06 3:30PM EDT | 2026-01-16 | 333.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00650000 | 2024-06-06 3:00PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| SMCI240614P00650000 | 2024-06-06 3:51PM EDT | 2024-06-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| SMCI240621P00650000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| SMCI240628P00650000 | 2024-06-06 1:27PM EDT | 2024-06-28 | 7.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SMCI240705P00650000 | 2024-06-06 3:21PM EDT | 2024-07-05 | 10.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SMCI240712P00650000 | 2024-06-06 2:27PM EDT | 2024-07-12 | 14.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SMCI240719P00650000 | 2024-06-06 2:37PM EDT | 2024-07-19 | 19.43 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| SMCI240816P00650000 | 2024-06-06 11:14AM EDT | 2024-08-16 | 41.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SMCI240920P00650000 | 2024-06-06 3:12PM EDT | 2024-09-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SMCI250117P00650000 | 2024-06-06 9:56AM EDT | 2025-01-17 | 87.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI250321P00650000 | 2024-06-06 9:58AM EDT | 2025-03-21 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116P00650000 | 2024-06-04 10:03AM EDT | 2026-01-16 | 160.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
