La bourse ferme dans 2 h 30 min
CAC 40
7 686,89 +58,32 (+0,76 %) Euro Stoxx 50
4 939,98 +32,68 (+0,67 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 338,30 +7,10 (+0,30 %) Bitcoin EUR
56 959,02 -2 971,09 (-4,96 %)
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
Avant Bourse :
Prix d’exercice:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00720000 | 2024-06-21 1:19PM EDT | 2024-06-28 | 189.40 | 0.00 | 0.00 | 0.00 | - | 51 | 48 | 0.00% |
| SMCI240705C00720000 | 2024-06-18 12:34PM EDT | 2024-07-05 | 204.59 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SMCI240719C00720000 | 2024-06-20 1:27PM EDT | 2024-07-19 | 213.50 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| SMCI240816C00720000 | 2024-06-20 9:57AM EDT | 2024-08-16 | 315.50 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| SMCI240920C00720000 | 2024-06-21 3:39PM EDT | 2024-09-20 | 248.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SMCI241018C00720000 | 2024-06-21 12:14PM EDT | 2024-10-18 | 265.04 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| SMCI241115C00720000 | 2024-06-21 12:25PM EDT | 2024-11-15 | 280.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SMCI250117C00720000 | 2024-06-21 12:44PM EDT | 2025-01-17 | 305.05 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SMCI250321C00720000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 326.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250620C00720000 | 2024-06-20 10:56AM EDT | 2025-06-20 | 429.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI260116C00720000 | 2024-06-20 10:29AM EDT | 2026-01-16 | 476.67 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00720000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 412 | 654 | 50.00% |
| SMCI240705P00720000 | 2024-06-21 3:07PM EDT | 2024-07-05 | 2.96 | 0.00 | 0.00 | 0.00 | - | 51 | 146 | 25.00% |
| SMCI240712P00720000 | 2024-06-21 1:38PM EDT | 2024-07-12 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 25.00% |
| SMCI240719P00720000 | 2024-06-21 3:56PM EDT | 2024-07-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 61 | 370 | 12.50% |
| SMCI240726P00720000 | 2024-06-21 10:23AM EDT | 2024-07-26 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| SMCI240802P00720000 | 2024-06-20 1:51PM EDT | 2024-08-02 | 24.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| SMCI240816P00720000 | 2024-06-21 1:38PM EDT | 2024-08-16 | 37.98 | 0.00 | 0.00 | 0.00 | - | 7 | 185 | 12.50% |
| SMCI240920P00720000 | 2024-06-21 3:39PM EDT | 2024-09-20 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| SMCI241018P00720000 | 2024-06-20 2:30PM EDT | 2024-10-18 | 59.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SMCI241115P00720000 | 2024-06-21 10:58AM EDT | 2024-11-15 | 78.30 | 0.00 | 0.00 | 0.00 | - | 8 | 194 | 6.25% |
| SMCI250117P00720000 | 2024-06-21 3:46PM EDT | 2025-01-17 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 6.25% |
| SMCI250321P00720000 | 2024-06-17 1:43PM EDT | 2025-03-21 | 111.72 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SMCI250620P00720000 | 2024-06-21 3:50PM EDT | 2025-06-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 3.13% |
| SMCI260116P00720000 | 2024-06-18 3:07PM EDT | 2026-01-16 | 167.70 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 3.13% |
