La bourse est fermée
Dow Jones
38 785,80 -21,53 (-0,06 %) Nasdaq
17 143,72 -44,18 (-0,26 %) 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
65 211,01 -127,98 (-0,20 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:31PM EDT. Marché ouvert.
Prix d’exercice:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00870000 | 2024-06-06 2:06PM EDT | 2024-06-07 | 0.42 | 0.40 | 0.50 | -1.80 | -78.26% | 314 | 517 | 77.78% |
| SMCI240614C00870000 | 2024-06-06 1:03PM EDT | 2024-06-14 | 8.00 | 7.20 | 7.70 | -5.00 | -38.46% | 103 | 207 | 70.92% |
| SMCI240621C00870000 | 2024-06-06 1:36PM EDT | 2024-06-21 | 15.00 | 13.20 | 13.70 | -5.55 | -27.01% | 17 | 238 | 66.37% |
| SMCI240628C00870000 | 2024-06-06 12:15PM EDT | 2024-06-28 | 20.50 | 19.90 | 20.70 | -7.55 | -26.92% | 1 | 44 | 66.33% |
| SMCI240705C00870000 | 2024-06-05 11:45AM EDT | 2024-07-05 | 35.55 | 23.80 | 25.20 | 0.00 | - | 8 | 11 | 63.60% |
| SMCI240712C00870000 | 2024-06-05 2:57PM EDT | 2024-07-12 | 42.19 | - | - | 0.00 | - | - | - | 0.00% |
| SMCI240719C00870000 | 2024-06-06 2:09PM EDT | 2024-07-19 | 39.00 | 39.10 | 40.00 | -4.80 | -10.96% | 27 | 144 | 67.91% |
| SMCI240816C00870000 | 2024-06-06 1:02PM EDT | 2024-08-16 | 71.63 | 69.70 | 71.40 | -10.67 | -12.96% | 5 | 102 | 76.36% |
| SMCI240920C00870000 | 2024-06-06 1:30PM EDT | 2024-09-20 | 90.43 | 87.20 | 89.90 | -15.38 | -14.54% | 4 | 169 | 73.44% |
| SMCI250117C00870000 | 2024-06-06 11:26AM EDT | 2025-01-17 | 143.80 | 141.80 | 145.50 | -10.10 | -6.56% | 1 | 55 | 73.14% |
| SMCI250321C00870000 | 2024-06-06 9:59AM EDT | 2025-03-21 | 165.80 | 164.00 | 171.10 | -24.90 | -13.06% | 1 | 2 | 73.41% |
| SMCI260116C00870000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 316.80 | 248.90 | 256.70 | 0.00 | - | 1 | 40 | 73.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00870000 | 2024-06-06 1:19PM EDT | 2024-06-07 | 92.22 | 92.60 | 96.70 | +20.22 | +28.08% | 25 | 177 | 102.88% |
| SMCI240614P00870000 | 2024-06-06 9:48AM EDT | 2024-06-14 | 85.00 | 98.80 | 102.90 | -4.80 | -5.35% | 3 | 52 | 73.07% |
| SMCI240621P00870000 | 2024-06-05 3:40PM EDT | 2024-06-21 | 87.30 | 103.10 | 109.30 | 0.00 | - | 17 | 257 | 66.42% |
| SMCI240628P00870000 | 2024-06-05 9:32AM EDT | 2024-06-28 | 97.65 | 108.30 | 113.70 | 0.00 | - | 1 | 16 | 63.19% |
| SMCI240705P00870000 | 2024-05-29 3:52PM EDT | 2024-07-05 | 85.10 | 111.50 | 117.70 | 0.00 | - | 2 | 4 | 60.17% |
| SMCI240712P00870000 | 2024-06-04 1:09PM EDT | 2024-07-12 | 137.24 | - | - | 0.00 | - | - | - | 0.00% |
| SMCI240719P00870000 | 2024-06-05 1:14PM EDT | 2024-07-19 | 108.34 | 127.00 | 130.20 | 0.00 | - | 1 | 58 | 64.25% |
| SMCI240816P00870000 | 2024-06-06 1:22PM EDT | 2024-08-16 | 151.50 | 153.30 | 157.20 | +13.75 | +9.98% | 6 | 119 | 70.44% |
| SMCI240920P00870000 | 2024-06-03 9:48AM EDT | 2024-09-20 | 166.80 | 168.10 | 170.70 | 0.00 | - | 2 | 37 | 66.34% |
| SMCI250117P00870000 | 2024-05-31 1:26PM EDT | 2025-01-17 | 218.21 | 210.90 | 213.60 | 0.00 | - | 1 | 50 | 63.26% |
| SMCI250321P00870000 | 2024-05-20 10:25AM EDT | 2025-03-21 | 189.00 | 228.90 | 238.20 | 0.00 | - | 1 | 17 | 63.67% |
| SMCI260116P00870000 | 2024-05-01 10:05AM EDT | 2026-01-16 | 304.60 | 284.30 | 290.80 | 0.00 | - | 1 | 2 | 58.45% |
