La bourse ferme dans 8 h 21 min
CAC 40
8 040,12 0,00 (0,00 %) Euro Stoxx 50
5 069,09 +33,43 (+0,66 %) Dow Jones
38 886,17 +78,84 (+0,20 %) EUR/USD
1,0898 +0,0004 (+0,03 %) Gold future
2 394,10 +3,20 (+0,13 %) Bitcoin EUR
65 357,33 +281,86 (+0,43 %)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00770000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1,803 | 0 | 0.00% |
| SMCI240614C00770000 | 2024-06-06 3:55PM EDT | 2024-06-14 | 36.30 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| SMCI240621C00770000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 46.20 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| SMCI240628C00770000 | 2024-06-06 3:54PM EDT | 2024-06-28 | 57.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SMCI240705C00770000 | 2024-06-06 3:50PM EDT | 2024-07-05 | 60.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SMCI240712C00770000 | 2024-06-06 1:39PM EDT | 2024-07-12 | 67.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SMCI240719C00770000 | 2024-06-06 3:54PM EDT | 2024-07-19 | 78.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SMCI240816C00770000 | 2024-06-06 3:59PM EDT | 2024-08-16 | 108.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SMCI240920C00770000 | 2024-06-06 3:53PM EDT | 2024-09-20 | 129.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SMCI250117C00770000 | 2024-06-06 3:12PM EDT | 2025-01-17 | 183.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321C00770000 | 2024-06-06 9:47AM EDT | 2025-03-21 | 218.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00770000 | 2024-06-06 3:46PM EDT | 2026-01-16 | 285.27 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00770000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2,905 | 0 | 6.25% |
| SMCI240614P00770000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 27.30 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 1.56% |
| SMCI240621P00770000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 35.72 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| SMCI240628P00770000 | 2024-06-06 1:41PM EDT | 2024-06-28 | 43.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| SMCI240705P00770000 | 2024-06-06 12:11PM EDT | 2024-07-05 | 50.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SMCI240712P00770000 | 2024-06-06 2:05PM EDT | 2024-07-12 | 56.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SMCI240719P00770000 | 2024-06-06 3:50PM EDT | 2024-07-19 | 63.98 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| SMCI240816P00770000 | 2024-06-06 1:10PM EDT | 2024-08-16 | 92.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| SMCI240920P00770000 | 2024-06-06 3:21PM EDT | 2024-09-20 | 107.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| SMCI250117P00770000 | 2024-06-06 11:41AM EDT | 2025-01-17 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SMCI250321P00770000 | 2024-06-06 11:23AM EDT | 2025-03-21 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SMCI260116P00770000 | 2024-06-03 3:59PM EDT | 2026-01-16 | 228.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
