La bourse est fermée
Dow Jones
39 043,50 -627,54 (-1,58 %) Nasdaq
16 680,16 -121,39 (-0,72 %) 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
62 305,20 -2 028,38 (-3,15 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EDT. Marché ouvert.
Prix d’exercice:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00740000 | 2024-05-23 2:35PM EDT | 2024-05-24 | 100.14 | 98.60 | 105.00 | -95.70 | -48.87% | 3 | 83 | 122.90% |
| SMCI240531C00740000 | 2024-05-23 9:36AM EDT | 2024-05-31 | 225.04 | 104.90 | 109.90 | +48.45 | +27.44% | 1 | 56 | 80.34% |
| SMCI240607C00740000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 217.20 | 111.80 | 117.10 | 0.00 | - | 1 | 3 | 76.13% |
| SMCI240621C00740000 | 2024-05-23 11:57AM EDT | 2024-06-21 | 180.43 | 121.40 | 131.60 | +8.63 | +5.02% | 5 | 193 | 72.62% |
| SMCI240719C00740000 | 2024-05-20 10:26AM EDT | 2024-07-19 | 188.11 | 142.70 | 150.50 | 0.00 | - | 3 | 140 | 70.71% |
| SMCI240816C00740000 | 2024-05-23 9:39AM EDT | 2024-08-16 | 273.00 | 171.30 | 177.50 | +37.80 | +16.07% | 1 | 34 | 77.95% |
| SMCI240920C00740000 | 2024-05-14 9:37AM EDT | 2024-09-20 | 149.43 | 190.30 | 197.10 | 0.00 | - | 1 | 45 | 77.13% |
| SMCI241115C00740000 | 2024-05-21 12:03PM EDT | 2024-11-15 | 320.00 | 219.80 | 226.70 | +40.00 | +14.29% | 1 | 5 | 78.15% |
| SMCI250117C00740000 | 2024-05-23 10:34AM EDT | 2025-01-17 | 292.40 | 239.40 | 247.00 | -20.73 | -6.62% | 1 | 87 | 75.47% |
| SMCI250321C00740000 | 2024-05-23 10:49AM EDT | 2025-03-21 | 295.00 | 263.90 | 271.10 | +72.00 | +32.29% | 1 | 2 | 76.28% |
| SMCI250620C00740000 | 2024-05-22 9:50AM EDT | 2025-06-20 | 341.45 | 287.60 | 298.60 | 0.00 | - | 2 | 13 | 75.41% |
| SMCI260116C00740000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 379.83 | 342.90 | 355.10 | 0.00 | - | 3 | 11 | 76.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00740000 | 2024-05-23 2:50PM EDT | 2024-05-24 | 1.50 | 1.50 | 1.65 | -0.93 | -37.05% | 208 | 420 | 108.15% |
| SMCI240531P00740000 | 2024-05-23 2:44PM EDT | 2024-05-31 | 6.30 | 6.60 | 6.90 | -0.40 | -5.97% | 256 | 151 | 74.86% |
| SMCI240607P00740000 | 2024-05-23 2:43PM EDT | 2024-06-07 | 12.24 | 12.40 | 13.30 | +2.15 | +21.31% | 35 | 45 | 70.73% |
| SMCI240614P00740000 | 2024-05-23 2:48PM EDT | 2024-06-14 | 19.80 | 17.80 | 20.10 | +3.43 | +20.95% | 99 | 37 | 69.52% |
| SMCI240621P00740000 | 2024-05-23 2:32PM EDT | 2024-06-21 | 23.10 | 22.90 | 23.50 | +4.00 | +20.94% | 53 | 358 | 66.86% |
| SMCI240628P00740000 | 2024-05-23 2:16PM EDT | 2024-06-28 | 23.63 | 26.70 | 28.50 | +6.63 | +39.00% | 18 | 8 | 65.59% |
| SMCI240719P00740000 | 2024-05-23 2:41PM EDT | 2024-07-19 | 40.25 | 41.20 | 43.30 | +2.95 | +7.91% | 82 | 271 | 65.98% |
| SMCI240816P00740000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 60.00 | 65.40 | 67.10 | 0.00 | - | 2 | 162 | 71.54% |
| SMCI240920P00740000 | 2024-05-17 11:35AM EDT | 2024-09-20 | 60.90 | 79.20 | 81.90 | 0.00 | - | 10 | 102 | 68.82% |
| SMCI241115P00740000 | 2024-05-23 10:01AM EDT | 2024-11-15 | 82.10 | 101.90 | 106.60 | -1.47 | -1.76% | 13 | 100 | 68.47% |
| SMCI250117P00740000 | 2024-05-21 3:02PM EDT | 2025-01-17 | 99.62 | 115.80 | 123.10 | 0.00 | - | 15 | 197 | 65.15% |
| SMCI250321P00740000 | 2024-05-16 10:07AM EDT | 2025-03-21 | 109.97 | 135.70 | 142.20 | 0.00 | - | 1 | 2 | 65.25% |
| SMCI250620P00740000 | 2024-05-22 2:02PM EDT | 2025-06-20 | 146.40 | 153.80 | 160.20 | 0.00 | - | 2 | 3 | 63.15% |
| SMCI260116P00740000 | 2024-05-22 11:35AM EDT | 2026-01-16 | 175.00 | 188.20 | 196.00 | 0.00 | - | 3 | 15 | 60.41% |
