La bourse est fermée
Dow Jones
38 804,89 -2,44 (-0,01 %) Nasdaq
17 146,98 -40,93 (-0,24 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0891 +0,0017 (+0,15 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 321,11 -519,32 (-0,79 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:05PM EDT. Marché ouvert.
Prix d’exercice:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00850000 | 2024-06-06 1:45PM EDT | 2024-06-07 | 0.92 | 0.80 | 1.00 | -3.08 | -77.00% | 3,472 | 3,396 | 75.29% |
| SMCI240614C00850000 | 2024-06-06 1:48PM EDT | 2024-06-14 | 11.00 | 10.70 | 11.20 | -6.70 | -37.85% | 721 | 722 | 72.90% |
| SMCI240621C00850000 | 2024-06-06 1:29PM EDT | 2024-06-21 | 18.50 | 17.70 | 18.30 | -7.40 | -28.57% | 347 | 1,076 | 68.23% |
| SMCI240628C00850000 | 2024-06-06 1:43PM EDT | 2024-06-28 | 26.00 | 25.70 | 26.40 | -7.00 | -21.21% | 36 | 97 | 68.74% |
| SMCI240705C00850000 | 2024-06-06 11:16AM EDT | 2024-07-05 | 28.80 | 29.60 | 31.50 | -13.20 | -31.43% | 34 | 18 | 65.74% |
| SMCI240712C00850000 | 2024-06-06 11:43AM EDT | 2024-07-12 | 36.50 | 36.30 | 38.80 | -11.25 | -23.56% | 3 | 8 | 66.80% |
| SMCI240719C00850000 | 2024-06-06 1:12PM EDT | 2024-07-19 | 47.21 | 45.70 | 46.80 | -9.54 | -16.81% | 138 | 302 | 69.72% |
| SMCI240816C00850000 | 2024-06-06 1:25PM EDT | 2024-08-16 | 79.65 | 76.60 | 78.70 | -9.43 | -10.59% | 22 | 200 | 77.75% |
| SMCI240920C00850000 | 2024-06-06 12:07PM EDT | 2024-09-20 | 96.00 | 95.50 | 97.40 | -16.20 | -14.44% | 12 | 74 | 75.03% |
| SMCI250117C00850000 | 2024-06-06 1:00PM EDT | 2025-01-17 | 148.95 | 149.80 | 154.70 | -16.75 | -10.11% | 6 | 241 | 74.63% |
| SMCI250321C00850000 | 2024-06-05 10:05AM EDT | 2025-03-21 | 184.00 | 175.60 | 182.30 | 0.00 | - | 1 | 8 | 75.85% |
| SMCI260116C00850000 | 2024-06-06 12:05PM EDT | 2026-01-16 | 262.00 | 257.70 | 265.10 | -19.95 | -7.08% | 67 | 115 | 75.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00850000 | 2024-06-06 1:48PM EDT | 2024-06-07 | 71.68 | 70.10 | 73.40 | +20.65 | +40.47% | 171 | 361 | 0.00% |
| SMCI240614P00850000 | 2024-06-06 1:37PM EDT | 2024-06-14 | 79.00 | 80.20 | 82.80 | +15.15 | +23.73% | 46 | 255 | 58.81% |
| SMCI240621P00850000 | 2024-06-06 9:42AM EDT | 2024-06-21 | 74.31 | 85.70 | 88.60 | +7.05 | +10.48% | 1 | 568 | 56.47% |
| SMCI240628P00850000 | 2024-06-06 10:11AM EDT | 2024-06-28 | 105.00 | 93.10 | 95.70 | +29.42 | +38.93% | 1 | 83 | 58.55% |
| SMCI240705P00850000 | 2024-06-06 11:41AM EDT | 2024-07-05 | 101.00 | 94.90 | 99.70 | +19.60 | +24.08% | 4 | 8 | 55.04% |
| SMCI240719P00850000 | 2024-06-06 1:21PM EDT | 2024-07-19 | 109.50 | 111.10 | 113.10 | +12.50 | +12.89% | 6 | 75 | 60.50% |
| SMCI240816P00850000 | 2024-06-06 1:22PM EDT | 2024-08-16 | 138.00 | 139.00 | 140.60 | +12.84 | +10.26% | 9 | 284 | 68.09% |
| SMCI240920P00850000 | 2024-06-05 11:16AM EDT | 2024-09-20 | 138.60 | 154.00 | 156.10 | 0.00 | - | 11 | 66 | 65.04% |
| SMCI250117P00850000 | 2024-06-06 11:21AM EDT | 2025-01-17 | 201.00 | 195.20 | 198.90 | +10.83 | +5.69% | 3 | 154 | 62.04% |
| SMCI250321P00850000 | 2024-06-04 1:14PM EDT | 2025-03-21 | 228.00 | 214.60 | 223.60 | 0.00 | - | 1 | 19 | 62.92% |
| SMCI260116P00850000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 252.75 | 271.30 | 275.80 | 0.00 | - | 5 | 38 | 58.14% |
