La bourse est fermée
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0894 +0,0020 (+0,19 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 969,52 -349,39 (-0,53 %)
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:795.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00795000 | 2024-06-06 3:55PM EDT | 2024-06-07 | 6.80 | 6.30 | 7.00 | -15.10 | -68.95% | 983 | 453 | 58.17% |
| SMCI240614C00795000 | 2024-06-06 3:14PM EDT | 2024-06-14 | 25.00 | 24.80 | 26.30 | -14.20 | -36.22% | 159 | 217 | 67.82% |
| SMCI240628C00795000 | 2024-06-06 9:44AM EDT | 2024-06-28 | 39.00 | 42.90 | 44.40 | -15.50 | -28.44% | 6 | 22 | 65.77% |
| SMCI240705C00795000 | 2024-06-05 1:08PM EDT | 2024-07-05 | 48.70 | 48.00 | 49.80 | -17.23 | -26.13% | 5 | 11 | 63.49% |
| SMCI240712C00795000 | 2024-06-05 2:13PM EDT | 2024-07-12 | 71.03 | 53.30 | 57.30 | 0.00 | - | 2 | 14 | 63.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00795000 | 2024-06-06 3:41PM EDT | 2024-06-07 | 23.30 | 22.40 | 24.60 | +10.03 | +75.58% | 483 | 393 | 57.04% |
| SMCI240614P00795000 | 2024-06-06 11:38AM EDT | 2024-06-14 | 42.93 | 39.40 | 42.00 | +11.23 | +35.43% | 76 | 276 | 63.81% |
| SMCI240628P00795000 | 2024-06-06 12:51PM EDT | 2024-06-28 | 60.30 | 56.60 | 58.60 | +15.90 | +35.81% | 4 | 25 | 61.75% |
| SMCI240705P00795000 | 2024-06-06 9:58AM EDT | 2024-07-05 | 64.08 | 60.70 | 64.10 | +15.73 | +32.53% | 5 | 12 | 59.47% |
| SMCI240712P00795000 | 2024-06-06 2:23PM EDT | 2024-07-12 | 68.50 | 66.70 | 71.30 | +5.50 | +8.73% | 3 | 2 | 60.24% |
