La bourse est fermée
Dow Jones
38 843,80 +36,47 (+0,09 %) Nasdaq
17 171,85 -16,06 (-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
65 221,39 -583,71 (-0,89 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:00PM EDT. Marché ouvert.
Prix d’exercice:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00810000 | 2024-06-06 1:39PM EDT | 2024-06-07 | 4.75 | 4.10 | 4.60 | -9.30 | -66.19% | 1,477 | 624 | 65.15% |
| SMCI240614C00810000 | 2024-06-06 1:43PM EDT | 2024-06-14 | 21.00 | 20.90 | 21.70 | -10.80 | -33.96% | 234 | 315 | 70.28% |
| SMCI240621C00810000 | 2024-06-06 1:41PM EDT | 2024-06-21 | 29.96 | 29.70 | 30.20 | -10.04 | -25.10% | 144 | 358 | 66.48% |
| SMCI240628C00810000 | 2024-06-06 11:37AM EDT | 2024-06-28 | 37.00 | 38.40 | 39.70 | -13.01 | -26.01% | 32 | 272 | 67.33% |
| SMCI240705C00810000 | 2024-06-06 11:48AM EDT | 2024-07-05 | 45.10 | 43.20 | 45.00 | -9.50 | -17.40% | 8 | 8 | 64.68% |
| SMCI240712C00810000 | 2024-06-06 1:40PM EDT | 2024-07-12 | 51.90 | 50.20 | 55.00 | -10.50 | -16.83% | 18 | 17 | 66.88% |
| SMCI240719C00810000 | 2024-06-06 1:01PM EDT | 2024-07-19 | 60.00 | 60.20 | 61.80 | -13.40 | -18.26% | 15 | 212 | 69.14% |
| SMCI240816C00810000 | 2024-06-06 10:07AM EDT | 2024-08-16 | 89.30 | 92.10 | 94.20 | -14.20 | -13.72% | 7 | 78 | 77.38% |
| SMCI240920C00810000 | 2024-06-05 3:56PM EDT | 2024-09-20 | 125.55 | 111.10 | 113.00 | 0.00 | - | 43 | 72 | 74.75% |
| SMCI250117C00810000 | 2024-06-06 12:51PM EDT | 2025-01-17 | 163.80 | 164.20 | 172.50 | -20.20 | -10.98% | 2 | 39 | 74.82% |
| SMCI250321C00810000 | 2024-06-05 12:06PM EDT | 2025-03-21 | 209.00 | 190.30 | 194.10 | 0.00 | - | 2 | 2 | 75.07% |
| SMCI260116C00810000 | 2024-06-05 2:50PM EDT | 2026-01-16 | 296.17 | 271.90 | 278.30 | 0.00 | - | 5 | 32 | 74.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00810000 | 2024-06-06 12:30PM EDT | 2024-06-07 | 39.08 | 33.10 | 35.10 | +18.08 | +86.10% | 148 | 481 | 51.31% |
| SMCI240614P00810000 | 2024-06-06 12:12PM EDT | 2024-06-14 | 51.20 | 49.20 | 52.00 | +11.20 | +28.00% | 25 | 220 | 64.78% |
| SMCI240621P00810000 | 2024-06-06 1:09PM EDT | 2024-06-21 | 59.96 | 56.40 | 59.10 | +13.96 | +30.35% | 39 | 290 | 60.08% |
| SMCI240628P00810000 | 2024-06-05 3:40PM EDT | 2024-06-28 | 55.10 | 64.90 | 67.50 | 0.00 | - | 15 | 27 | 61.22% |
| SMCI240705P00810000 | 2024-06-06 10:32AM EDT | 2024-07-05 | 73.80 | 69.10 | 71.60 | +14.80 | +25.08% | 2 | 10 | 58.34% |
| SMCI240712P00810000 | 2024-06-06 12:33PM EDT | 2024-07-12 | 82.30 | 73.90 | 78.40 | +14.20 | +20.85% | 1 | 3 | 58.46% |
| SMCI240719P00810000 | 2024-06-06 11:55AM EDT | 2024-07-19 | 87.55 | 84.50 | 86.70 | +12.85 | +17.20% | 3 | 112 | 62.42% |
| SMCI240816P00810000 | 2024-06-05 11:50AM EDT | 2024-08-16 | 107.00 | 112.90 | 115.20 | 0.00 | - | 10 | 95 | 69.44% |
| SMCI240920P00810000 | 2024-06-06 12:00PM EDT | 2024-09-20 | 129.00 | 128.80 | 130.20 | +12.30 | +10.54% | 52 | 59 | 66.17% |
| SMCI250117P00810000 | 2024-06-05 1:36PM EDT | 2025-01-17 | 162.00 | 171.40 | 173.30 | 0.00 | - | 2 | 66 | 63.21% |
| SMCI250321P00810000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 152.00 | 189.40 | 194.00 | 0.00 | - | 1 | 4 | 63.03% |
| SMCI260116P00810000 | 2024-05-31 10:32AM EDT | 2026-01-16 | 260.80 | 246.30 | 253.60 | 0.00 | - | 1 | 11 | 59.43% |
