La bourse ferme dans 8 h 14 min
CAC 40
8 046,83 +6,71 (+0,08 %) Euro Stoxx 50
5 075,36 +6,27 (+0,12 %) Dow Jones
38 886,17 +78,84 (+0,20 %) EUR/USD
1,0900 +0,0006 (+0,05 %) Gold future
2 394,70 +3,80 (+0,16 %) Bitcoin EUR
65 302,92 +221,75 (+0,34 %)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00880000 | 2024-06-06 3:55PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 50.00% |
| SMCI240614C00880000 | 2024-06-06 3:49PM EDT | 2024-06-14 | 6.70 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| SMCI240621C00880000 | 2024-06-06 2:50PM EDT | 2024-06-21 | 13.12 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| SMCI240628C00880000 | 2024-06-06 3:32PM EDT | 2024-06-28 | 18.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| SMCI240705C00880000 | 2024-06-06 2:10PM EDT | 2024-07-05 | 22.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SMCI240712C00880000 | 2024-06-06 11:19AM EDT | 2024-07-12 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI240719C00880000 | 2024-06-06 1:20PM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SMCI240816C00880000 | 2024-06-06 3:32PM EDT | 2024-08-16 | 67.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SMCI240920C00880000 | 2024-06-05 2:06PM EDT | 2024-09-20 | 99.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI241115C00880000 | 2024-06-06 12:41PM EDT | 2024-11-15 | 115.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SMCI250117C00880000 | 2024-06-06 3:54PM EDT | 2025-01-17 | 143.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SMCI250321C00880000 | 2024-05-30 11:23AM EDT | 2025-03-21 | 198.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SMCI250620C00880000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 214.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116C00880000 | 2024-06-06 2:46PM EDT | 2026-01-16 | 255.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00880000 | 2024-06-06 3:58PM EDT | 2024-06-07 | 102.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMCI240614P00880000 | 2024-06-06 1:06PM EDT | 2024-06-14 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621P00880000 | 2024-06-06 11:37AM EDT | 2024-06-21 | 115.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240628P00880000 | 2024-06-06 2:01PM EDT | 2024-06-28 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240705P00880000 | 2024-06-05 9:30AM EDT | 2024-07-05 | 112.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P00880000 | 2024-06-06 1:35PM EDT | 2024-07-19 | 132.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816P00880000 | 2024-06-06 1:22PM EDT | 2024-08-16 | 158.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920P00880000 | 2024-06-06 10:13AM EDT | 2024-09-20 | 181.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241115P00880000 | 2024-06-06 10:13AM EDT | 2024-11-15 | 207.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250117P00880000 | 2024-05-31 9:55AM EDT | 2025-01-17 | 217.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P00880000 | 2024-05-23 11:18AM EDT | 2025-03-21 | 198.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620P00880000 | 2024-05-22 3:32PM EDT | 2025-06-20 | 223.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P00880000 | 2024-04-30 2:00PM EDT | 2026-01-16 | 277.00 | 275.70 | 281.50 | 0.00 | - | 1 | 22 | 54.45% |
