Marchés français ouverture 1 h 6 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 152,35 +347,70 (+0,90 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 125,54 +97,83 (+0,54 %) Bitcoin EUR
56 741,85 -1 261,46 (-2,17 %)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00790000 | 2024-06-24 2:57PM EDT | 2024-06-28 | 53.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SMCI240705C00790000 | 2024-06-24 3:38PM EDT | 2024-07-05 | 68.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SMCI240712C00790000 | 2024-06-24 12:09PM EDT | 2024-07-12 | 83.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMCI240719C00790000 | 2024-06-24 2:21PM EDT | 2024-07-19 | 85.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240726C00790000 | 2024-06-24 2:22PM EDT | 2024-07-26 | 96.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816C00790000 | 2024-06-24 10:47AM EDT | 2024-08-16 | 131.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240920C00790000 | 2024-06-24 9:48AM EDT | 2024-09-20 | 170.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250117C00790000 | 2024-06-24 10:51AM EDT | 2025-01-17 | 214.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321C00790000 | 2024-06-24 12:54PM EDT | 2025-03-21 | 239.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00790000 | 2024-06-20 11:19AM EDT | 2026-01-16 | 452.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00790000 | 2024-06-24 3:57PM EDT | 2024-06-28 | 14.25 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 12.50% |
| SMCI240705P00790000 | 2024-06-24 3:28PM EDT | 2024-07-05 | 19.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SMCI240712P00790000 | 2024-06-24 3:52PM EDT | 2024-07-12 | 35.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| SMCI240719P00790000 | 2024-06-24 3:53PM EDT | 2024-07-19 | 46.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| SMCI240726P00790000 | 2024-06-24 12:02PM EDT | 2024-07-26 | 52.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SMCI240802P00790000 | 2024-06-24 2:45PM EDT | 2024-08-02 | 60.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SMCI240816P00790000 | 2024-06-24 3:47PM EDT | 2024-08-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SMCI240920P00790000 | 2024-06-24 3:17PM EDT | 2024-09-20 | 93.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI241018P00790000 | 2024-06-20 1:05PM EDT | 2024-10-18 | 87.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SMCI250117P00790000 | 2024-06-24 2:45PM EDT | 2025-01-17 | 146.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250321P00790000 | 2024-06-07 2:42PM EDT | 2025-03-21 | 181.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI260116P00790000 | 2024-06-21 3:52PM EDT | 2026-01-16 | 208.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
