La bourse est fermée
Dow Jones
39 297,14 -373,90 (-0,94 %) Nasdaq
16 888,43 +86,89 (+0,52 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0821 -0,0006 (-0,05 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 678,62 -2 246,86 (-3,46 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:59PM EDT. Marché ouvert.
Prix d’exercice:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00670000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 235.23 | 220.50 | 227.10 | 0.00 | - | 1 | 6 | 230.81% |
| SMCI240531C00670000 | 2024-05-21 12:35PM EDT | 2024-05-31 | 267.48 | 222.30 | 229.90 | 0.00 | - | 12 | 8 | 124.81% |
| SMCI240621C00670000 | 2024-05-14 11:06AM EDT | 2024-06-21 | 155.00 | 226.00 | 232.30 | 0.00 | - | 8 | 26 | 77.20% |
| SMCI240816C00670000 | 2024-05-21 11:52AM EDT | 2024-08-16 | 285.09 | 259.50 | 267.40 | 0.00 | - | 1 | 16 | 82.00% |
| SMCI240920C00670000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 167.05 | 272.70 | 282.00 | 0.00 | - | 1 | 5 | 79.15% |
| SMCI250117C00670000 | 2024-04-25 3:17PM EDT | 2025-01-17 | 263.50 | 317.40 | 327.00 | 0.00 | - | 2 | 284 | 77.65% |
| SMCI260116C00670000 | 2024-05-17 12:57PM EDT | 2026-01-16 | 421.55 | 414.40 | 427.60 | 0.00 | - | 1 | 8 | 77.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00670000 | 2024-05-23 11:37AM EDT | 2024-05-24 | 0.13 | 0.05 | 0.20 | -0.51 | -79.69% | 51 | 379 | 148.44% |
| SMCI240531P00670000 | 2024-05-23 10:14AM EDT | 2024-05-31 | 0.87 | 0.40 | 0.70 | -1.03 | -54.21% | 24 | 252 | 83.94% |
| SMCI240607P00670000 | 2024-05-23 11:39AM EDT | 2024-06-07 | 1.60 | 1.40 | 1.95 | -2.00 | -55.56% | 16 | 42 | 75.15% |
| SMCI240614P00670000 | 2024-05-23 10:40AM EDT | 2024-06-14 | 3.81 | 2.60 | 3.90 | -1.84 | -32.57% | 5 | 26 | 71.30% |
| SMCI240621P00670000 | 2024-05-23 12:21PM EDT | 2024-06-21 | 4.75 | 4.60 | 5.20 | -3.15 | -39.87% | 76 | 831 | 68.40% |
| SMCI240628P00670000 | 2024-05-23 11:53AM EDT | 2024-06-28 | 6.34 | 5.70 | 7.30 | -2.94 | -31.68% | 7 | 27 | 65.99% |
| SMCI240816P00670000 | 2024-05-23 12:07PM EDT | 2024-08-16 | 30.29 | 29.70 | 31.40 | -6.71 | -18.14% | 3 | 85 | 71.34% |
| SMCI240920P00670000 | 2024-05-21 1:20PM EDT | 2024-09-20 | 38.54 | 41.00 | 42.70 | 0.00 | - | 34 | 146 | 68.85% |
| SMCI250117P00670000 | 2024-05-15 1:25PM EDT | 2025-01-17 | 70.34 | 74.50 | 76.90 | 0.00 | - | 1 | 68 | 65.76% |
| SMCI250321P00670000 | 2024-04-22 9:48AM EDT | 2025-03-21 | 154.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI260116P00670000 | 2024-05-14 3:23PM EDT | 2026-01-16 | 153.80 | 140.50 | 146.70 | 0.00 | - | 1 | 11 | 61.39% |
