Marchés français ouverture 5 h 4 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 662,11 -41,40 (-0,11 %) EUR/USD
1,0898 +0,0004 (+0,03 %) HANG SENG
18 531,05 +54,25 (+0,29 %) Bitcoin EUR
65 025,29 -268,25 (-0,41 %)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00750000 | 2024-06-06 3:29PM EDT | 2024-06-07 | 32.00 | 30.50 | 33.00 | -24.00 | -42.86% | 161 | 268 | 84.11% |
| SMCI240614C00750000 | 2024-06-06 3:22PM EDT | 2024-06-14 | 46.80 | 46.90 | 49.30 | -18.20 | -28.00% | 67 | 79 | 71.48% |
| SMCI240621C00750000 | 2024-06-06 3:52PM EDT | 2024-06-21 | 57.15 | 55.40 | 57.90 | -16.42 | -22.32% | 82 | 198 | 66.73% |
| SMCI240628C00750000 | 2024-06-06 3:54PM EDT | 2024-06-28 | 68.00 | 63.80 | 67.90 | -16.89 | -19.90% | 8 | 55 | 67.80% |
| SMCI240705C00750000 | 2024-06-06 9:58AM EDT | 2024-07-05 | 72.41 | 67.20 | 75.90 | -17.69 | -19.63% | 3 | 18 | 65.86% |
| SMCI240712C00750000 | 2024-06-05 10:00AM EDT | 2024-07-12 | 75.50 | 74.50 | 79.00 | -9.00 | -10.65% | 2 | 4 | 64.67% |
| SMCI240719C00750000 | 2024-06-06 2:08PM EDT | 2024-07-19 | 85.80 | 86.10 | 89.30 | -22.20 | -20.56% | 27 | 72 | 69.85% |
| SMCI240816C00750000 | 2024-06-06 2:28PM EDT | 2024-08-16 | 118.00 | 117.20 | 119.00 | -16.83 | -12.48% | 36 | 175 | 77.41% |
| SMCI240920C00750000 | 2024-06-06 2:37PM EDT | 2024-09-20 | 137.08 | 134.40 | 138.90 | -15.92 | -10.41% | 7 | 57 | 74.90% |
| SMCI250117C00750000 | 2024-06-06 2:54PM EDT | 2025-01-17 | 193.50 | 186.50 | 194.40 | -18.99 | -8.94% | 81 | 108 | 74.66% |
| SMCI250321C00750000 | 2024-06-06 11:21AM EDT | 2025-03-21 | 209.00 | 209.10 | 216.70 | -26.50 | -11.25% | 7 | 16 | 74.72% |
| SMCI260116C00750000 | 2024-06-06 3:46PM EDT | 2026-01-16 | 292.47 | 290.90 | 300.80 | +10.47 | +3.71% | 4 | 41 | 75.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00750000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 3.50 | 3.30 | 3.60 | +1.10 | +45.83% | 5,234 | 1,293 | 80.69% |
| SMCI240614P00750000 | 2024-06-06 3:58PM EDT | 2024-06-14 | 19.21 | 18.60 | 19.50 | +6.01 | +45.53% | 611 | 381 | 68.81% |
| SMCI240621P00750000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 26.83 | 26.60 | 27.10 | +5.43 | +25.37% | 229 | 1,004 | 63.56% |
| SMCI240628P00750000 | 2024-06-06 2:07PM EDT | 2024-06-28 | 35.80 | 34.00 | 35.20 | +8.60 | +31.62% | 53 | 209 | 63.23% |
| SMCI240705P00750000 | 2024-06-06 11:27AM EDT | 2024-07-05 | 41.90 | 37.90 | 39.80 | +12.30 | +41.55% | 28 | 50 | 60.16% |
| SMCI240712P00750000 | 2024-06-06 12:28PM EDT | 2024-07-12 | 47.15 | 44.00 | 46.70 | +10.63 | +29.11% | 2 | 109 | 60.96% |
| SMCI240719P00750000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 54.50 | 53.30 | 54.30 | +7.30 | +15.47% | 51 | 342 | 64.03% |
| SMCI240816P00750000 | 2024-06-06 12:41PM EDT | 2024-08-16 | 80.95 | 80.70 | 82.10 | +7.45 | +10.14% | 121 | 424 | 70.76% |
| SMCI240920P00750000 | 2024-06-06 3:21PM EDT | 2024-09-20 | 97.20 | 95.50 | 96.80 | +8.10 | +9.09% | 53 | 137 | 67.07% |
| SMCI250117P00750000 | 2024-06-06 2:58PM EDT | 2025-01-17 | 137.00 | 136.30 | 139.20 | -0.79 | -0.57% | 2 | 323 | 63.91% |
| SMCI250321P00750000 | 2024-06-05 3:06PM EDT | 2025-03-21 | 146.80 | 154.80 | 158.80 | 0.00 | - | 1 | 25 | 63.80% |
| SMCI260116P00750000 | 2024-06-03 3:03PM EDT | 2026-01-16 | 221.52 | 208.00 | 214.80 | 0.00 | - | 4 | 67 | 59.55% |
