Marchés français ouverture 1 h 40 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 086,88 +282,23 (+0,73 %) EUR/USD
1,0747 +0,0010 (+0,10 %) HANG SENG
18 084,75 +57,04 (+0,32 %) Bitcoin EUR
57 088,96 -1 258,46 (-2,16 %)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00800000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 45.00 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.00% |
| SMCI240705C00800000 | 2024-06-24 3:46PM EDT | 2024-07-05 | 58.88 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SMCI240712C00800000 | 2024-06-24 3:57PM EDT | 2024-07-12 | 68.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMCI240719C00800000 | 2024-06-24 3:40PM EDT | 2024-07-19 | 84.30 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SMCI240726C00800000 | 2024-06-24 1:06PM EDT | 2024-07-26 | 94.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240802C00800000 | 2024-06-24 1:18PM EDT | 2024-08-02 | 99.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240816C00800000 | 2024-06-24 3:43PM EDT | 2024-08-16 | 122.88 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SMCI240920C00800000 | 2024-06-24 3:43PM EDT | 2024-09-20 | 144.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SMCI241018C00800000 | 2024-06-21 9:30AM EDT | 2024-10-18 | 215.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00800000 | 2024-06-24 3:54PM EDT | 2024-11-15 | 180.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250117C00800000 | 2024-06-24 3:49PM EDT | 2025-01-17 | 204.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SMCI250221C00800000 | 2024-06-20 12:03PM EDT | 2025-02-21 | 331.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250321C00800000 | 2024-06-24 2:38PM EDT | 2025-03-21 | 227.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250620C00800000 | 2024-06-24 2:30PM EDT | 2025-06-20 | 256.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00800000 | 2024-06-24 3:22PM EDT | 2026-01-16 | 324.40 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00800000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 17.29 | 0.00 | 0.00 | 0.00 | - | 10,028 | 0 | 6.25% |
| SMCI240705P00800000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1,292 | 0 | 3.13% |
| SMCI240712P00800000 | 2024-06-24 3:55PM EDT | 2024-07-12 | 37.70 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| SMCI240719P00800000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 3.13% |
| SMCI240726P00800000 | 2024-06-24 3:39PM EDT | 2024-07-26 | 58.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SMCI240802P00800000 | 2024-06-24 3:48PM EDT | 2024-08-02 | 65.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SMCI240816P00800000 | 2024-06-24 3:56PM EDT | 2024-08-16 | 84.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| SMCI240920P00800000 | 2024-06-24 3:52PM EDT | 2024-09-20 | 103.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| SMCI241018P00800000 | 2024-06-20 2:49PM EDT | 2024-10-18 | 92.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SMCI241115P00800000 | 2024-06-24 1:13PM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SMCI250117P00800000 | 2024-06-24 2:07PM EDT | 2025-01-17 | 152.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SMCI250221P00800000 | 2024-06-24 10:36AM EDT | 2025-02-21 | 159.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SMCI250321P00800000 | 2024-06-21 11:11AM EDT | 2025-03-21 | 152.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI250620P00800000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI260116P00800000 | 2024-06-20 2:36PM EDT | 2026-01-16 | 211.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
