Marchés français ouverture 27 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 683,93 -19,58 (-0,05 %) EUR/USD
1,0894 0,0000 (-0,00 %) HANG SENG
18 375,03 -101,77 (-0,55 %) Bitcoin EUR
65 398,44 +244,29 (+0,37 %)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00860000 | 2024-06-06 3:56PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 50.00% |
| SMCI240614C00860000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 8.99 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| SMCI240621C00860000 | 2024-06-06 1:46PM EDT | 2024-06-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SMCI240628C00860000 | 2024-06-06 11:48AM EDT | 2024-06-28 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240705C00860000 | 2024-06-06 1:45PM EDT | 2024-07-05 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI240719C00860000 | 2024-06-06 3:45PM EDT | 2024-07-19 | 42.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SMCI240816C00860000 | 2024-06-06 1:05PM EDT | 2024-08-16 | 74.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240920C00860000 | 2024-06-06 10:00AM EDT | 2024-09-20 | 87.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SMCI241115C00860000 | 2024-06-06 2:09PM EDT | 2024-11-15 | 123.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SMCI250117C00860000 | 2024-06-05 1:56PM EDT | 2025-01-17 | 165.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI250321C00860000 | 2024-05-29 9:34AM EDT | 2025-03-21 | 225.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620C00860000 | 2024-05-24 9:37AM EDT | 2025-06-20 | 252.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI260116C00860000 | 2024-05-29 3:48PM EDT | 2026-01-16 | 307.02 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00860000 | 2024-06-06 3:58PM EDT | 2024-06-07 | 82.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SMCI240614P00860000 | 2024-06-05 10:56AM EDT | 2024-06-14 | 67.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMCI240621P00860000 | 2024-06-06 9:42AM EDT | 2024-06-21 | 81.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240628P00860000 | 2024-06-05 11:19AM EDT | 2024-06-28 | 79.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240705P00860000 | 2024-06-04 1:52PM EDT | 2024-07-05 | 120.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P00860000 | 2024-06-06 9:42AM EDT | 2024-07-19 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816P00860000 | 2024-06-05 11:36AM EDT | 2024-08-16 | 131.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240920P00860000 | 2024-06-06 10:13AM EDT | 2024-09-20 | 167.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241115P00860000 | 2024-06-06 10:13AM EDT | 2024-11-15 | 193.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250117P00860000 | 2024-05-29 2:36PM EDT | 2025-01-17 | 186.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321P00860000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 200.15 | 209.30 | 216.30 | 0.00 | - | - | 0 | 58.82% |
| SMCI250620P00860000 | 2024-05-29 3:53PM EDT | 2025-06-20 | 224.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI260116P00860000 | 2024-05-08 11:49AM EDT | 2026-01-16 | 263.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
