Marchés français ouverture 47 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 201,61 +396,96 (+1,02 %) EUR/USD
1,0740 +0,0003 (+0,03 %) HANG SENG
18 103,81 +76,10 (+0,42 %) Bitcoin EUR
56 795,67 -1 115,14 (-1,93 %)
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:780.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00780000 | 2024-06-24 3:39PM EDT | 2024-06-28 | 63.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SMCI240705C00780000 | 2024-06-24 3:13PM EDT | 2024-07-05 | 77.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMCI240712C00780000 | 2024-06-24 3:51PM EDT | 2024-07-12 | 79.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SMCI240719C00780000 | 2024-06-24 2:21PM EDT | 2024-07-19 | 90.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240726C00780000 | 2024-06-20 2:37PM EDT | 2024-07-26 | 181.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816C00780000 | 2024-06-24 12:21PM EDT | 2024-08-16 | 138.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00780000 | 2024-06-24 3:55PM EDT | 2024-09-20 | 150.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241115C00780000 | 2024-06-21 10:13AM EDT | 2024-11-15 | 233.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00780000 | 2024-06-24 10:52AM EDT | 2025-01-17 | 219.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00780000 | 2024-06-24 12:54PM EDT | 2025-03-21 | 242.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00780000 | 2024-06-17 1:41PM EDT | 2025-06-20 | 325.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00780000 | 2024-06-11 3:23PM EDT | 2026-01-16 | 276.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00780000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 10.80 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 12.50% |
| SMCI240705P00780000 | 2024-06-24 3:36PM EDT | 2024-07-05 | 16.45 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| SMCI240712P00780000 | 2024-06-24 1:51PM EDT | 2024-07-12 | 29.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SMCI240719P00780000 | 2024-06-24 2:37PM EDT | 2024-07-19 | 42.18 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| SMCI240726P00780000 | 2024-06-24 3:59PM EDT | 2024-07-26 | 51.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SMCI240802P00780000 | 2024-06-24 12:00PM EDT | 2024-08-02 | 52.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI240816P00780000 | 2024-06-24 3:48PM EDT | 2024-08-16 | 74.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SMCI240920P00780000 | 2024-06-24 2:43PM EDT | 2024-09-20 | 93.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SMCI241018P00780000 | 2024-06-21 1:27PM EDT | 2024-10-18 | 86.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI241115P00780000 | 2024-06-24 3:45PM EDT | 2024-11-15 | 121.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| SMCI250117P00780000 | 2024-06-24 10:48AM EDT | 2025-01-17 | 142.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250321P00780000 | 2024-06-20 9:37AM EDT | 2025-03-21 | 127.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI250620P00780000 | 2024-06-18 12:49PM EDT | 2025-06-20 | 158.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SMCI260116P00780000 | 2024-06-20 10:58AM EDT | 2026-01-16 | 185.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
