La bourse est fermée
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0892 +0,0018 (+0,16 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 015,01 -233,46 (-0,36 %)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00710000 | 2024-06-06 2:24PM EDT | 2024-06-07 | 67.22 | 67.20 | 70.40 | -23.28 | -25.72% | 7 | 7 | 75.34% |
| SMCI240614C00710000 | 2024-06-05 12:11PM EDT | 2024-06-14 | 101.62 | 75.60 | 79.00 | 0.00 | - | 4 | 29 | 70.29% |
| SMCI240621C00710000 | 2024-06-06 1:16PM EDT | 2024-06-21 | 86.48 | 81.20 | 85.20 | -16.52 | -16.04% | 11 | 368 | 65.27% |
| SMCI240628C00710000 | 2024-05-31 11:07AM EDT | 2024-06-28 | 95.30 | 88.30 | 94.20 | 0.00 | - | 4 | 0 | 67.42% |
| SMCI240705C00710000 | 2024-06-05 3:44PM EDT | 2024-07-05 | 111.50 | 91.60 | 100.60 | 0.00 | - | 10 | 11 | 65.57% |
| SMCI240712C00710000 | 2024-06-04 12:22PM EDT | 2024-07-12 | 97.00 | 116.10 | 128.20 | 0.00 | - | - | - | 89.09% |
| SMCI240719C00710000 | 2024-06-06 1:00PM EDT | 2024-07-19 | 110.70 | 108.60 | 111.60 | -16.65 | -13.07% | 36 | 3 | 69.14% |
| SMCI240816C00710000 | 2024-06-06 2:59PM EDT | 2024-08-16 | 141.05 | 136.40 | 140.40 | +4.05 | +2.96% | 5 | 44 | 76.90% |
| SMCI240920C00710000 | 2024-06-06 3:13PM EDT | 2024-09-20 | 157.60 | 153.90 | 158.00 | -6.56 | -4.00% | 1 | 8 | 74.55% |
| SMCI250117C00710000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 209.52 | 206.50 | 215.00 | 0.00 | - | 1 | 12 | 75.96% |
| SMCI250321C00710000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 262.00 | 228.60 | 234.20 | 0.00 | - | 3 | 6 | 75.49% |
| SMCI260116C00710000 | 2024-06-03 1:41PM EDT | 2026-01-16 | 293.30 | 305.80 | 316.10 | 0.00 | - | 1 | 44 | 75.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00710000 | 2024-06-06 3:53PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.45 | -0.19 | -29.69% | 761 | 826 | 65.77% |
| SMCI240614P00710000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 8.16 | 7.70 | 8.40 | +2.98 | +57.53% | 58 | 226 | 66.17% |
| SMCI240621P00710000 | 2024-06-06 2:46PM EDT | 2024-06-21 | 13.90 | 13.50 | 14.10 | +4.20 | +43.30% | 30 | 1,043 | 62.25% |
| SMCI240628P00710000 | 2024-06-06 2:49PM EDT | 2024-06-28 | 21.05 | 19.60 | 20.70 | +5.80 | +38.03% | 19 | 138 | 62.41% |
| SMCI240705P00710000 | 2024-06-06 9:37AM EDT | 2024-07-05 | 25.00 | 22.90 | 24.70 | +6.65 | +36.24% | 2 | 121 | 59.68% |
| SMCI240712P00710000 | 2024-06-05 3:15PM EDT | 2024-07-12 | 22.30 | 27.60 | 30.50 | 0.00 | - | 6 | 16 | 60.09% |
| SMCI240719P00710000 | 2024-06-06 12:23PM EDT | 2024-07-19 | 38.50 | 36.00 | 37.50 | +6.85 | +21.64% | 8 | 208 | 63.40% |
| SMCI240816P00710000 | 2024-06-05 3:47PM EDT | 2024-08-16 | 66.40 | 61.10 | 63.50 | +9.35 | +16.39% | 1 | 209 | 70.37% |
| SMCI240920P00710000 | 2024-06-06 9:47AM EDT | 2024-09-20 | 70.00 | 76.00 | 77.60 | -5.12 | -6.82% | 35 | 89 | 67.23% |
| SMCI250117P00710000 | 2024-06-04 1:47PM EDT | 2025-01-17 | 125.50 | 114.30 | 118.30 | 0.00 | - | 3 | 247 | 64.00% |
| SMCI250321P00710000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 105.29 | 133.20 | 141.20 | 0.00 | - | 1 | 8 | 64.94% |
| SMCI260116P00710000 | 2024-06-03 11:02AM EDT | 2026-01-16 | 195.40 | 184.70 | 190.80 | 0.00 | - | 3 | 127 | 59.78% |
