Marchés français ouverture 1 h 37 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 612,73 -90,78 (-0,23 %) EUR/USD
1,0896 +0,0001 (+0,01 %) HANG SENG
18 413,96 -62,84 (-0,34 %) Bitcoin EUR
65 445,66 +330,11 (+0,51 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00840000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.92 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 25.00% |
| SMCI240614C00840000 | 2024-06-06 3:57PM EDT | 2024-06-14 | 12.55 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| SMCI240621C00840000 | 2024-06-06 3:38PM EDT | 2024-06-21 | 19.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| SMCI240628C00840000 | 2024-06-06 3:02PM EDT | 2024-06-28 | 29.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SMCI240705C00840000 | 2024-06-06 10:55AM EDT | 2024-07-05 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI240712C00840000 | 2024-06-05 12:10PM EDT | 2024-07-12 | 53.10 | - | - | 0.00 | - | - | - | 0.00% |
| SMCI240719C00840000 | 2024-06-06 3:52PM EDT | 2024-07-19 | 50.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SMCI240816C00840000 | 2024-06-06 9:43AM EDT | 2024-08-16 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI240920C00840000 | 2024-06-06 3:25PM EDT | 2024-09-20 | 97.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SMCI241115C00840000 | 2024-06-06 3:57PM EDT | 2024-11-15 | 132.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SMCI250117C00840000 | 2024-06-06 10:16AM EDT | 2025-01-17 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI250321C00840000 | 2024-05-29 10:37AM EDT | 2025-03-21 | 229.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250620C00840000 | 2024-05-31 9:31AM EDT | 2025-06-20 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI260116C00840000 | 2024-05-31 9:33AM EDT | 2026-01-16 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00840000 | 2024-06-06 3:14PM EDT | 2024-06-07 | 62.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMCI240614P00840000 | 2024-06-06 2:21PM EDT | 2024-06-14 | 74.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240621P00840000 | 2024-06-06 2:06PM EDT | 2024-06-21 | 81.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240628P00840000 | 2024-06-06 10:34AM EDT | 2024-06-28 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240705P00840000 | 2024-06-06 9:50AM EDT | 2024-07-05 | 81.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240712P00840000 | 2024-06-06 9:51AM EDT | 2024-07-12 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P00840000 | 2024-06-06 12:37PM EDT | 2024-07-19 | 108.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240816P00840000 | 2024-06-06 9:41AM EDT | 2024-08-16 | 122.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920P00840000 | 2024-06-05 1:16PM EDT | 2024-09-20 | 134.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SMCI241115P00840000 | 2024-06-03 2:42PM EDT | 2024-11-15 | 189.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SMCI250117P00840000 | 2024-06-05 2:13PM EDT | 2025-01-17 | 180.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321P00840000 | 2024-05-24 10:11AM EDT | 2025-03-21 | 181.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00840000 | 2024-05-14 11:30AM EDT | 2025-06-20 | 216.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P00840000 | 2024-05-30 10:22AM EDT | 2026-01-16 | 251.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
