Marchés français ouverture 41 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 183,88 +379,23 (+0,98 %) EUR/USD
1,0740 +0,0003 (+0,03 %) HANG SENG
18 092,04 +64,33 (+0,36 %) Bitcoin EUR
56 837,11 -1 114,91 (-1,92 %)
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:700.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00700000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 129.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SMCI240705C00700000 | 2024-06-24 12:10PM EDT | 2024-07-05 | 144.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240712C00700000 | 2024-06-24 2:07PM EDT | 2024-07-12 | 140.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240719C00700000 | 2024-06-24 2:32PM EDT | 2024-07-19 | 141.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SMCI240726C00700000 | 2024-06-24 2:24PM EDT | 2024-07-26 | 150.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240802C00700000 | 2024-06-18 12:17PM EDT | 2024-08-02 | 237.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00700000 | 2024-06-24 11:39AM EDT | 2024-08-16 | 187.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SMCI240920C00700000 | 2024-06-24 12:36PM EDT | 2024-09-20 | 206.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018C00700000 | 2024-06-24 10:29AM EDT | 2024-10-18 | 225.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241115C00700000 | 2024-06-24 9:56AM EDT | 2024-11-15 | 257.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00700000 | 2024-06-24 2:49PM EDT | 2025-01-17 | 252.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI250321C00700000 | 2024-06-24 3:03PM EDT | 2025-03-21 | 283.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SMCI250620C00700000 | 2024-06-24 2:30PM EDT | 2025-06-20 | 298.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI260116C00700000 | 2024-06-24 12:33PM EDT | 2026-01-16 | 363.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00700000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7,932 | 0 | 25.00% |
| SMCI240705P00700000 | 2024-06-24 3:58PM EDT | 2024-07-05 | 4.31 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 25.00% |
| SMCI240712P00700000 | 2024-06-24 3:54PM EDT | 2024-07-12 | 9.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| SMCI240719P00700000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 15.88 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| SMCI240726P00700000 | 2024-06-24 3:36PM EDT | 2024-07-26 | 20.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SMCI240802P00700000 | 2024-06-24 3:53PM EDT | 2024-08-02 | 27.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SMCI240816P00700000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 42.35 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| SMCI240920P00700000 | 2024-06-24 3:39PM EDT | 2024-09-20 | 55.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SMCI241018P00700000 | 2024-06-24 2:25PM EDT | 2024-10-18 | 70.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI241115P00700000 | 2024-06-24 3:06PM EDT | 2024-11-15 | 81.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SMCI250117P00700000 | 2024-06-24 3:57PM EDT | 2025-01-17 | 101.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SMCI250321P00700000 | 2024-06-24 12:14PM EDT | 2025-03-21 | 116.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250620P00700000 | 2024-06-24 2:57PM EDT | 2025-06-20 | 136.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116P00700000 | 2024-06-24 1:52PM EDT | 2026-01-16 | 174.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
