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
1,0893 +0,0019 (+0,17 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 955,87 -312,50 (-0,48 %)
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:745.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00745000 | 2024-06-06 3:16PM EDT | 2024-06-07 | 36.15 | 34.80 | 37.80 | -23.80 | -39.70% | 70 | 58 | 62.93% |
| SMCI240614C00745000 | 2024-06-06 3:01PM EDT | 2024-06-14 | 53.42 | 50.80 | 53.20 | -21.53 | -28.73% | 9 | 51 | 69.13% |
| SMCI240628C00745000 | 2024-06-04 9:32AM EDT | 2024-06-28 | 70.00 | 64.10 | 73.00 | 0.00 | - | 1 | 3 | 66.16% |
| SMCI240705C00745000 | 2024-06-03 1:33PM EDT | 2024-07-05 | 64.00 | 71.30 | 76.50 | 0.00 | - | 4 | 2 | 64.29% |
| SMCI240712C00745000 | 2024-06-04 2:50PM EDT | 2024-07-12 | 80.95 | 77.70 | 84.40 | 0.00 | - | 1 | 1 | 65.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00745000 | 2024-06-06 3:56PM EDT | 2024-06-07 | 2.56 | 2.40 | 2.90 | +0.56 | +28.00% | 1,129 | 447 | 57.74% |
| SMCI240614P00745000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 17.50 | 17.00 | 17.80 | +4.85 | +38.34% | 140 | 197 | 65.30% |
| SMCI240628P00745000 | 2024-06-06 11:19AM EDT | 2024-06-28 | 33.53 | 32.10 | 33.30 | +9.98 | +42.38% | 16 | 16 | 62.17% |
| SMCI240705P00745000 | 2024-06-06 9:54AM EDT | 2024-07-05 | 36.90 | 35.90 | 37.60 | +9.04 | +32.45% | 3 | 6 | 59.27% |
| SMCI240712P00745000 | 2024-06-05 12:08PM EDT | 2024-07-12 | 35.03 | 40.10 | 45.80 | 0.00 | - | 1 | 2 | 60.00% |
