La bourse est fermée
Dow Jones
39 046,73 -624,31 (-1,57 %) Nasdaq
16 691,71 -109,83 (-0,65 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0808 -0,0019 (-0,17 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 308,46 -2 119,21 (-3,29 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Prix d’exercice:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00830000 | 2024-05-23 2:12PM EDT | 2024-05-24 | 34.00 | 24.00 | 28.40 | -29.18 | -46.19% | 29 | 94 | 86.56% |
| SMCI240531C00830000 | 2024-05-23 2:00PM EDT | 2024-05-31 | 54.73 | 41.90 | 44.50 | -21.07 | -27.80% | 11 | 46 | 73.62% |
| SMCI240607C00830000 | 2024-05-23 2:34PM EDT | 2024-06-07 | 54.55 | 53.20 | 57.90 | -66.70 | -55.01% | 2 | 22 | 73.03% |
| SMCI240614C00830000 | 2024-05-23 2:35PM EDT | 2024-06-14 | 66.90 | 63.00 | 69.90 | -22.80 | -25.42% | 3 | 8 | 74.03% |
| SMCI240621C00830000 | 2024-05-23 2:03PM EDT | 2024-06-21 | 85.20 | 70.00 | 73.00 | -6.80 | -7.39% | 279 | 355 | 70.14% |
| SMCI240628C00830000 | 2024-05-23 1:03PM EDT | 2024-06-28 | 106.43 | 76.80 | 82.60 | -22.57 | -17.50% | 3 | 19 | 70.95% |
| SMCI240816C00830000 | 2024-05-23 2:38PM EDT | 2024-08-16 | 130.00 | 129.00 | 135.80 | -36.25 | -21.80% | 6 | 62 | 79.56% |
| SMCI240920C00830000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 177.00 | 147.00 | 153.50 | 0.00 | - | 1 | 14 | 76.59% |
| SMCI250117C00830000 | 2024-05-23 2:09PM EDT | 2025-01-17 | 216.70 | 199.90 | 211.30 | -34.80 | -13.84% | 1 | 67 | 75.61% |
| SMCI250321C00830000 | 2024-05-16 12:57PM EDT | 2025-03-21 | 288.00 | 227.30 | 238.40 | 0.00 | - | 1 | 3 | 76.78% |
| SMCI260116C00830000 | 2024-05-20 12:51PM EDT | 2026-01-16 | 357.35 | 313.60 | 324.60 | 0.00 | - | 10 | 20 | 76.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00830000 | 2024-05-23 2:40PM EDT | 2024-05-24 | 13.40 | 12.30 | 13.10 | -3.41 | -20.29% | 3,780 | 948 | 68.46% |
| SMCI240531P00830000 | 2024-05-23 2:41PM EDT | 2024-05-31 | 30.20 | 29.10 | 29.80 | +2.89 | +10.58% | 341 | 250 | 64.71% |
| SMCI240607P00830000 | 2024-05-23 2:35PM EDT | 2024-06-07 | 43.68 | 40.30 | 42.90 | +8.68 | +24.80% | 26 | 22 | 66.07% |
| SMCI240614P00830000 | 2024-05-23 1:26PM EDT | 2024-06-14 | 32.57 | 48.40 | 51.40 | -11.73 | -26.48% | 3 | 18 | 65.09% |
| SMCI240621P00830000 | 2024-05-23 1:38PM EDT | 2024-06-21 | 47.96 | 54.70 | 55.60 | -0.73 | -1.50% | 35 | 561 | 62.53% |
| SMCI240628P00830000 | 2024-05-23 1:27PM EDT | 2024-06-28 | 45.65 | 59.50 | 65.90 | +3.47 | +8.23% | 3 | 26 | 63.47% |
| SMCI240816P00830000 | 2024-05-23 2:23PM EDT | 2024-08-16 | 105.00 | 105.50 | 109.50 | +10.00 | +10.53% | 2 | 46 | 69.64% |
| SMCI240920P00830000 | 2024-05-22 2:28PM EDT | 2024-09-20 | 115.00 | 122.40 | 124.70 | 0.00 | - | 3 | 23 | 67.23% |
| SMCI250117P00830000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 132.01 | 164.00 | 167.90 | 0.00 | - | 4 | 67 | 63.86% |
| SMCI250321P00830000 | 2024-05-23 12:11PM EDT | 2025-03-21 | 170.95 | 181.90 | 188.30 | +3.65 | +2.18% | 1 | 1 | 63.40% |
| SMCI260116P00830000 | 2024-05-15 1:22PM EDT | 2026-01-16 | 216.25 | 238.50 | 246.30 | 0.00 | - | 1 | 8 | 59.07% |
