La bourse est fermée
Dow Jones
39 048,26 -622,78 (-1,57 %) Nasdaq
16 681,64 -119,90 (-0,71 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0808 -0,0019 (-0,17 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 285,28 -2 141,64 (-3,32 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Prix d’exercice:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00690000 | 2024-05-23 11:32AM EDT | 2024-05-24 | 213.83 | 145.10 | 150.90 | -0.74 | -0.34% | 1 | 8 | 136.82% |
| SMCI240531C00690000 | 2024-05-13 12:10PM EDT | 2024-05-31 | 117.00 | 147.10 | 154.40 | 0.00 | - | 3 | 6 | 86.44% |
| SMCI240607C00690000 | 2024-05-23 11:50AM EDT | 2024-06-07 | 220.50 | 152.70 | 159.90 | +1.93 | +0.88% | 2 | 6 | 83.90% |
| SMCI240614C00690000 | 2024-05-02 3:38PM EDT | 2024-06-14 | 108.95 | 157.10 | 162.60 | 0.00 | - | - | 4 | 78.03% |
| SMCI240621C00690000 | 2024-05-23 2:09PM EDT | 2024-06-21 | 182.30 | 161.40 | 165.40 | -36.02 | -16.50% | 3 | 38 | 74.73% |
| SMCI240816C00690000 | 2024-05-20 9:47AM EDT | 2024-08-16 | 263.80 | 203.30 | 207.70 | 0.00 | - | 10 | 20 | 80.24% |
| SMCI240920C00690000 | 2024-05-21 12:27PM EDT | 2024-09-20 | 300.00 | 218.80 | 225.60 | 0.00 | - | 6 | 4 | 78.52% |
| SMCI250117C00690000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 247.80 | 263.70 | 273.30 | 0.00 | - | 1 | 16 | 76.62% |
| SMCI250321C00690000 | 2024-05-21 2:48PM EDT | 2025-03-21 | 346.91 | 283.50 | 295.30 | 0.00 | - | 1 | 20 | 76.53% |
| SMCI260116C00690000 | 2024-05-21 1:36PM EDT | 2026-01-16 | 418.00 | 362.70 | 373.80 | 0.00 | - | 2 | 9 | 76.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00690000 | 2024-05-23 2:54PM EDT | 2024-05-24 | 0.45 | 0.40 | 0.50 | -0.46 | -50.55% | 78 | 314 | 124.32% |
| SMCI240531P00690000 | 2024-05-23 2:47PM EDT | 2024-05-31 | 2.68 | 2.65 | 2.95 | +0.18 | +7.20% | 13 | 197 | 81.65% |
| SMCI240607P00690000 | 2024-05-23 2:08PM EDT | 2024-06-07 | 3.60 | 5.70 | 6.70 | -1.75 | -32.71% | 29 | 176 | 74.78% |
| SMCI240614P00690000 | 2024-05-23 11:16AM EDT | 2024-06-14 | 4.90 | 9.50 | 10.10 | -3.10 | -38.75% | 8 | 19 | 71.58% |
| SMCI240621P00690000 | 2024-05-23 2:32PM EDT | 2024-06-21 | 12.30 | 12.80 | 13.20 | +2.77 | +29.07% | 210 | 460 | 68.94% |
| SMCI240628P00690000 | 2024-05-23 2:23PM EDT | 2024-06-28 | 13.70 | 15.10 | 16.80 | +3.60 | +35.64% | 3 | 7 | 66.86% |
| SMCI240719P00690000 | 2024-05-23 2:45PM EDT | 2024-07-19 | 26.93 | 27.30 | 28.20 | +4.11 | +18.01% | 12 | 5 | 67.05% |
| SMCI240816P00690000 | 2024-05-22 3:55PM EDT | 2024-08-16 | 39.00 | 47.70 | 49.00 | -2.30 | -5.57% | 3 | 336 | 72.35% |
| SMCI240920P00690000 | 2024-05-23 11:18AM EDT | 2024-09-20 | 47.80 | 59.80 | 61.90 | -6.10 | -11.32% | 3 | 30 | 69.32% |
| SMCI250117P00690000 | 2024-05-16 9:31AM EDT | 2025-01-17 | 77.10 | 96.00 | 99.30 | 0.00 | - | 1 | 292 | 66.02% |
| SMCI250321P00690000 | 2024-05-17 3:46PM EDT | 2025-03-21 | 100.00 | 112.50 | 116.20 | 0.00 | - | 1 | 1 | 65.43% |
| SMCI260116P00690000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 168.00 | 159.20 | 168.80 | 0.00 | - | 1 | 36 | 60.41% |
