Marchés français ouverture 3 h 26 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 661,04 -42,47 (-0,11 %) EUR/USD
1,0899 +0,0005 (+0,04 %) HANG SENG
18 364,15 -112,65 (-0,61 %) Bitcoin EUR
65 134,95 -175,03 (-0,27 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00730000 | 2024-06-06 3:14PM EDT | 2024-06-07 | 47.34 | 47.80 | 51.40 | -30.46 | -39.15% | 31 | 47 | 93.46% |
| SMCI240614C00730000 | 2024-06-06 9:54AM EDT | 2024-06-14 | 52.00 | 60.50 | 63.30 | -10.12 | -16.29% | 15 | 7 | 72.97% |
| SMCI240621C00730000 | 2024-06-06 12:34PM EDT | 2024-06-21 | 64.92 | 67.00 | 71.00 | -29.38 | -31.16% | 7 | 279 | 66.69% |
| SMCI240628C00730000 | 2024-06-06 3:50PM EDT | 2024-06-28 | 78.21 | 76.20 | 79.00 | -18.92 | -19.48% | 77 | 2 | 67.85% |
| SMCI240705C00730000 | 2024-05-30 11:20AM EDT | 2024-07-05 | 121.45 | 80.60 | 87.70 | 0.00 | - | 1 | 1 | 67.37% |
| SMCI240719C00730000 | 2024-06-06 11:47AM EDT | 2024-07-19 | 98.00 | 95.70 | 99.90 | -21.40 | -17.92% | 4 | 7 | 69.24% |
| SMCI240816C00730000 | 2024-05-23 9:45AM EDT | 2024-08-16 | 265.87 | 125.30 | 132.90 | 0.00 | - | 1 | 32 | 78.34% |
| SMCI240920C00730000 | 2024-06-05 9:48AM EDT | 2024-09-20 | 144.00 | 143.40 | 149.10 | -12.00 | -7.69% | 2 | 25 | 75.04% |
| SMCI250117C00730000 | 2024-06-06 10:23AM EDT | 2025-01-17 | 191.15 | 197.50 | 204.60 | -0.60 | -0.31% | 1 | 66 | 75.66% |
| SMCI250321C00730000 | 2024-06-04 12:09PM EDT | 2025-03-21 | 215.10 | 219.80 | 225.30 | 0.00 | - | 1 | 3 | 75.38% |
| SMCI260116C00730000 | 2024-06-03 3:31PM EDT | 2026-01-16 | 294.90 | 297.40 | 308.90 | 0.00 | - | 1 | 13 | 75.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00730000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 1.15 | 1.00 | 1.40 | +0.05 | +4.55% | 1,677 | 648 | 85.84% |
| SMCI240614P00730000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 12.85 | 12.50 | 13.10 | +3.95 | +44.38% | 245 | 189 | 69.79% |
| SMCI240621P00730000 | 2024-06-06 2:38PM EDT | 2024-06-21 | 20.05 | 19.10 | 19.90 | +5.30 | +35.93% | 50 | 417 | 63.78% |
| SMCI240628P00730000 | 2024-06-06 1:07PM EDT | 2024-06-28 | 27.42 | 26.10 | 27.20 | +8.13 | +42.15% | 13 | 164 | 63.40% |
| SMCI240705P00730000 | 2024-06-06 3:40PM EDT | 2024-07-05 | 31.30 | 29.90 | 31.80 | +7.45 | +31.24% | 4 | 15 | 60.59% |
| SMCI240712P00730000 | 2024-06-06 10:01AM EDT | 2024-07-12 | 41.69 | 34.70 | 38.50 | +11.16 | +36.55% | 13 | 35 | 60.89% |
| SMCI240719P00730000 | 2024-06-06 3:36PM EDT | 2024-07-19 | 45.60 | 44.40 | 45.40 | +9.60 | +26.67% | 17 | 85 | 64.20% |
| SMCI240816P00730000 | 2024-06-06 1:12PM EDT | 2024-08-16 | 72.00 | 71.20 | 72.40 | +9.34 | +14.91% | 10 | 337 | 71.04% |
| SMCI240920P00730000 | 2024-06-05 9:48AM EDT | 2024-09-20 | 93.10 | 85.40 | 87.00 | +8.79 | +10.43% | 1 | 28 | 67.32% |
| SMCI250117P00730000 | 2024-06-06 3:58PM EDT | 2025-01-17 | 127.10 | 125.80 | 128.30 | +7.20 | +6.01% | 3 | 114 | 64.13% |
| SMCI250321P00730000 | 2024-05-16 10:07AM EDT | 2025-03-21 | 107.82 | 143.90 | 147.50 | 0.00 | - | 1 | 5 | 63.98% |
| SMCI260116P00730000 | 2024-06-03 11:46AM EDT | 2026-01-16 | 205.25 | 195.90 | 202.60 | 0.00 | - | 10 | 27 | 59.64% |
