La bourse ferme dans 1 h 41 min
CAC 40
7 685,57 +57,00 (+0,75 %) Euro Stoxx 50
4 942,92 +35,62 (+0,73 %) Dow Jones
39 313,13 +162,80 (+0,42 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 345,60 +14,40 (+0,62 %) Bitcoin EUR
57 117,28 -2 714,34 (-4,54 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Prix d’exercice:900.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00900000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 25.00 | 24.40 | 25.80 | -16.41 | -38.79% | 244 | 1,675 | 102.28% |
| SMCI240705C00900000 | 2024-06-24 9:31AM EDT | 2024-07-05 | 39.00 | 39.10 | 41.10 | -15.60 | -28.57% | 16 | 274 | 90.90% |
| SMCI240712C00900000 | 2024-06-24 9:30AM EDT | 2024-07-12 | 54.10 | 50.80 | 53.00 | -13.40 | -19.85% | 1 | 177 | 87.50% |
| SMCI240719C00900000 | 2024-06-24 9:30AM EDT | 2024-07-19 | 65.00 | 65.10 | 67.00 | -16.52 | -20.26% | 6 | 981 | 90.32% |
| SMCI240726C00900000 | 2024-06-24 9:32AM EDT | 2024-07-26 | 79.00 | 73.70 | 77.50 | -16.40 | -17.19% | 1 | 125 | 89.43% |
| SMCI240802C00900000 | 2024-06-24 9:32AM EDT | 2024-08-02 | 84.00 | 84.80 | 90.50 | -15.88 | -15.90% | 3 | 54 | 91.84% |
| SMCI240816C00900000 | 2024-06-24 9:31AM EDT | 2024-08-16 | 106.85 | 106.20 | 110.00 | -17.25 | -13.90% | 3 | 790 | 94.54% |
| SMCI240920C00900000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 131.90 | 132.10 | 137.30 | -15.95 | -10.79% | 5 | 337 | 89.40% |
| SMCI241018C00900000 | 2024-06-21 2:08PM EDT | 2024-10-18 | 162.00 | 144.30 | 149.30 | 0.00 | - | 15 | 46 | 84.25% |
| SMCI241115C00900000 | 2024-06-21 3:06PM EDT | 2024-11-15 | 190.35 | 170.10 | 176.30 | 0.00 | - | 13 | 254 | 88.07% |
| SMCI250117C00900000 | 2024-06-24 9:30AM EDT | 2025-01-17 | 200.75 | 194.60 | 200.70 | -17.53 | -8.03% | 2 | 423 | 83.19% |
| SMCI250221C00900000 | 2024-06-21 3:17PM EDT | 2025-02-21 | 237.90 | 213.30 | 224.20 | 0.00 | - | 2 | 3 | 84.77% |
| SMCI250321C00900000 | 2024-06-21 2:29PM EDT | 2025-03-21 | 246.35 | 218.90 | 230.80 | 0.00 | - | 6 | 58 | 82.42% |
| SMCI250620C00900000 | 2024-06-21 2:58PM EDT | 2025-06-20 | 275.00 | 250.30 | 260.70 | 0.00 | - | 6 | 65 | 80.74% |
| SMCI260116C00900000 | 2024-06-21 3:45PM EDT | 2026-01-16 | 340.00 | 312.00 | 323.80 | 0.00 | - | 2 | 199 | 79.98% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00900000 | 2024-06-24 9:33AM EDT | 2024-06-28 | 52.00 | 49.70 | 55.10 | +16.70 | +47.31% | 54 | 834 | 68.67% |
| SMCI240705P00900000 | 2024-06-24 9:33AM EDT | 2024-07-05 | 63.80 | 60.40 | 64.20 | +16.00 | +33.47% | 16 | 356 | 61.76% |
| SMCI240712P00900000 | 2024-06-21 3:56PM EDT | 2024-07-12 | 59.08 | 72.70 | 75.10 | 0.00 | - | 217 | 235 | 64.52% |
| SMCI240719P00900000 | 2024-06-24 9:33AM EDT | 2024-07-19 | 86.94 | 85.80 | 88.10 | +15.19 | +21.17% | 8 | 403 | 69.67% |
| SMCI240726P00900000 | 2024-06-24 9:34AM EDT | 2024-07-26 | 98.70 | 97.10 | 101.00 | +16.20 | +19.64% | 5 | 95 | 73.65% |
| SMCI240802P00900000 | 2024-06-21 2:38PM EDT | 2024-08-02 | 92.25 | 102.30 | 109.30 | 0.00 | - | 15 | 20 | 72.86% |
| SMCI240816P00900000 | 2024-06-24 9:32AM EDT | 2024-08-16 | 125.00 | 121.60 | 124.80 | +14.23 | +12.85% | 2 | 504 | 75.90% |
| SMCI240920P00900000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 132.00 | 140.00 | 143.20 | 0.00 | - | 7 | 177 | 69.98% |
| SMCI241018P00900000 | 2024-06-20 12:28PM EDT | 2024-10-18 | 129.90 | 151.80 | 159.70 | 0.00 | - | - | 12 | 68.34% |
| SMCI241115P00900000 | 2024-06-21 1:33PM EDT | 2024-11-15 | 166.70 | 173.20 | 177.60 | 0.00 | - | 107 | 201 | 70.51% |
| SMCI250117P00900000 | 2024-06-21 12:12PM EDT | 2025-01-17 | 182.90 | 191.80 | 195.70 | 0.00 | - | 5 | 546 | 66.03% |
| SMCI250321P00900000 | 2024-06-18 3:57PM EDT | 2025-03-21 | 200.42 | 209.30 | 223.20 | 0.00 | - | 10 | 19 | 65.59% |
| SMCI250620P00900000 | 2024-06-20 12:27PM EDT | 2025-06-20 | 214.85 | 231.40 | 242.00 | 0.00 | - | 4 | 140 | 62.89% |
| SMCI260116P00900000 | 2024-06-20 10:02AM EDT | 2026-01-16 | 252.28 | 274.60 | 289.20 | 0.00 | - | 2 | 67 | 60.99% |
