La bourse est fermée
Dow Jones
39 077,99 -593,05 (-1,50 %) Nasdaq
16 687,15 -114,39 (-0,68 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0810 -0,0018 (-0,16 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 294,37 -2 084,38 (-3,24 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:16PM EDT. Marché ouvert.
Prix d’exercice:785.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00785000 | 2024-05-22 10:29AM EDT | 2024-05-24 | 120.88 | 56.70 | 61.60 | 0.00 | - | 1 | 125 | 86.87% |
| SMCI240531C00785000 | 2024-05-22 10:29AM EDT | 2024-05-31 | 107.30 | 70.20 | 75.20 | -18.58 | -14.76% | 1 | 44 | 76.68% |
| SMCI240607C00785000 | 2024-05-22 3:23PM EDT | 2024-06-07 | 112.98 | 80.10 | 86.40 | 0.00 | - | 1 | 6 | 75.12% |
| SMCI240614C00785000 | 2024-05-15 10:14AM EDT | 2024-06-14 | 124.80 | 89.00 | 95.40 | +18.40 | +17.29% | 1 | 22 | 74.60% |
| SMCI240628C00785000 | 2024-05-15 9:40AM EDT | 2024-06-28 | 107.00 | 98.50 | 105.10 | 0.00 | - | 1 | 5 | 68.72% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00785000 | 2024-05-23 3:00PM EDT | 2024-05-24 | 3.00 | 3.20 | 3.60 | -3.70 | -53.62% | 564 | 275 | 83.20% |
| SMCI240531P00785000 | 2024-05-23 3:00PM EDT | 2024-05-31 | 15.00 | 13.80 | 14.30 | +1.05 | +7.53% | 188 | 105 | 68.71% |
| SMCI240607P00785000 | 2024-05-23 2:57PM EDT | 2024-06-07 | 24.77 | 24.30 | 25.40 | +12.97 | +109.92% | 22 | 32 | 70.00% |
| SMCI240614P00785000 | 2024-05-23 2:59PM EDT | 2024-06-14 | 32.95 | 32.20 | 32.90 | +9.85 | +42.64% | 18 | 19 | 68.79% |
| SMCI240628P00785000 | 2024-05-22 1:51PM EDT | 2024-06-28 | 34.10 | 41.50 | 44.20 | 0.00 | - | 20 | 38 | 64.94% |
