La bourse est fermée
Dow Jones
39 082,95 -588,09 (-1,48 %) Nasdaq
16 748,79 -52,76 (-0,31 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0813 -0,0014 (-0,13 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 340,96 -2 130,99 (-3,31 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Prix d’exercice:815.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00815000 | 2024-05-23 3:28PM EDT | 2024-05-24 | 37.75 | 37.70 | 42.20 | -40.10 | -51.51% | 21 | 69 | 91.75% |
| SMCI240531C00815000 | 2024-05-23 2:04PM EDT | 2024-05-31 | 62.63 | 55.10 | 58.50 | -16.37 | -20.72% | 50 | 39 | 78.19% |
| SMCI240607C00815000 | 2024-05-17 10:12AM EDT | 2024-06-07 | 135.10 | 66.00 | 70.90 | +22.33 | +19.80% | 1 | 41 | 76.04% |
| SMCI240614C00815000 | 2024-05-23 2:57PM EDT | 2024-06-14 | 71.96 | 75.90 | 83.20 | -62.29 | -46.40% | 1 | 2 | 77.11% |
| SMCI240628C00815000 | 2024-05-23 12:51PM EDT | 2024-06-28 | 116.00 | 88.30 | 95.60 | +33.70 | +40.95% | 2 | 1 | 72.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00815000 | 2024-05-23 3:33PM EDT | 2024-05-24 | 4.00 | 3.70 | 4.20 | -8.70 | -68.50% | 713 | 319 | 56.84% |
| SMCI240531P00815000 | 2024-05-23 3:24PM EDT | 2024-05-31 | 22.00 | 18.70 | 19.20 | +0.36 | +1.66% | 208 | 113 | 60.40% |
| SMCI240607P00815000 | 2024-05-23 3:30PM EDT | 2024-06-07 | 32.27 | 30.30 | 31.80 | +3.04 | +10.40% | 25 | 15 | 63.67% |
| SMCI240614P00815000 | 2024-05-23 11:21AM EDT | 2024-06-14 | 26.88 | 38.10 | 40.50 | +1.48 | +5.83% | 3 | 22 | 63.36% |
| SMCI240628P00815000 | 2024-05-21 11:47AM EDT | 2024-06-28 | 32.95 | 49.00 | 52.80 | 0.00 | - | 2 | 16 | 61.23% |
