Marchés français ouverture 36 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 657,74 -45,77 (-0,12 %) EUR/USD
1,0892 -0,0002 (-0,02 %) HANG SENG
18 365,91 -110,89 (-0,60 %) Bitcoin EUR
65 429,39 +266,51 (+0,41 %)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00680000 | 2024-06-04 3:05PM EDT | 2024-06-07 | 87.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240614C00680000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 114.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240621C00680000 | 2024-06-05 3:54PM EDT | 2024-06-21 | 129.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240628C00680000 | 2024-06-03 10:35AM EDT | 2024-06-28 | 106.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240705C00680000 | 2024-05-24 10:27AM EDT | 2024-07-05 | 213.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712C00680000 | 2024-06-05 1:19PM EDT | 2024-07-12 | 146.80 | - | - | 0.00 | - | - | - | 0.00% |
| SMCI240719C00680000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 127.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816C00680000 | 2024-06-03 1:03PM EDT | 2024-08-16 | 139.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00680000 | 2024-06-05 1:05PM EDT | 2024-09-20 | 196.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI241115C00680000 | 2024-06-05 11:02AM EDT | 2024-11-15 | 230.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00680000 | 2024-06-06 11:45AM EDT | 2025-01-17 | 221.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00680000 | 2024-06-05 3:16PM EDT | 2025-06-20 | 294.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00680000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 299.95 | 324.10 | 338.10 | 0.00 | - | 10 | 28 | 78.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00680000 | 2024-06-06 3:56PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| SMCI240614P00680000 | 2024-06-06 3:09PM EDT | 2024-06-14 | 3.65 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| SMCI240621P00680000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| SMCI240628P00680000 | 2024-06-06 3:58PM EDT | 2024-06-28 | 12.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SMCI240705P00680000 | 2024-06-06 2:53PM EDT | 2024-07-05 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240712P00680000 | 2024-06-06 12:52PM EDT | 2024-07-12 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI240719P00680000 | 2024-06-06 2:23PM EDT | 2024-07-19 | 27.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SMCI240816P00680000 | 2024-06-06 1:29PM EDT | 2024-08-16 | 50.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI240920P00680000 | 2024-06-05 3:48PM EDT | 2024-09-20 | 58.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SMCI241115P00680000 | 2024-06-05 10:56AM EDT | 2024-11-15 | 80.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SMCI250117P00680000 | 2024-06-06 11:10AM EDT | 2025-01-17 | 103.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250321P00680000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 116.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620P00680000 | 2024-05-30 12:24PM EDT | 2025-06-20 | 123.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SMCI260116P00680000 | 2024-05-24 3:54PM EDT | 2026-01-16 | 148.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
