Marchés français ouverture 1 h 18 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 605,97 -97,54 (-0,25 %) EUR/USD
1,0894 0,0000 (-0,00 %) HANG SENG
18 388,19 -88,61 (-0,48 %) Bitcoin EUR
65 493,34 +385,82 (+0,59 %)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00760000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 24.15 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| SMCI240614C00760000 | 2024-06-06 3:55PM EDT | 2024-06-14 | 41.80 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| SMCI240621C00760000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 51.40 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| SMCI240628C00760000 | 2024-06-06 11:28AM EDT | 2024-06-28 | 57.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240705C00760000 | 2024-06-06 10:33AM EDT | 2024-07-05 | 61.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240712C00760000 | 2024-06-06 10:47AM EDT | 2024-07-12 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240719C00760000 | 2024-06-06 3:14PM EDT | 2024-07-19 | 81.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SMCI240816C00760000 | 2024-06-06 1:34PM EDT | 2024-08-16 | 116.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SMCI240920C00760000 | 2024-06-06 3:49PM EDT | 2024-09-20 | 132.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SMCI241115C00760000 | 2024-06-06 10:20AM EDT | 2024-11-15 | 153.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00760000 | 2024-06-06 2:55PM EDT | 2025-01-17 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250321C00760000 | 2024-06-06 10:44AM EDT | 2025-03-21 | 207.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00760000 | 2024-06-06 3:33PM EDT | 2025-06-20 | 235.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI260116C00760000 | 2024-06-06 9:57AM EDT | 2026-01-16 | 287.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00760000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2,332 | 0 | 12.50% |
| SMCI240614P00760000 | 2024-06-06 3:56PM EDT | 2024-06-14 | 23.00 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| SMCI240621P00760000 | 2024-06-06 3:17PM EDT | 2024-06-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| SMCI240628P00760000 | 2024-06-06 2:53PM EDT | 2024-06-28 | 37.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SMCI240705P00760000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 43.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SMCI240712P00760000 | 2024-06-06 12:28PM EDT | 2024-07-12 | 51.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SMCI240719P00760000 | 2024-06-06 1:31PM EDT | 2024-07-19 | 57.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SMCI240816P00760000 | 2024-06-06 10:33AM EDT | 2024-08-16 | 90.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SMCI240920P00760000 | 2024-06-06 3:21PM EDT | 2024-09-20 | 102.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SMCI241115P00760000 | 2024-06-06 1:27PM EDT | 2024-11-15 | 125.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SMCI250117P00760000 | 2024-06-06 3:03PM EDT | 2025-01-17 | 142.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SMCI250321P00760000 | 2024-06-03 10:03AM EDT | 2025-03-21 | 161.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI250620P00760000 | 2024-06-04 10:17AM EDT | 2025-06-20 | 192.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SMCI260116P00760000 | 2024-06-05 12:45PM EDT | 2026-01-16 | 209.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
