La bourse est fermée
Dow Jones
39 180,22 -490,82 (-1,24 %) Nasdaq
16 834,05 +32,50 (+0,19 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0818 -0,0009 (-0,09 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 827,28 -1 851,37 (-2,86 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:38PM EDT. Marché ouvert.
Prix d’exercice:910.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00910000 | 2024-05-23 1:22PM EDT | 2024-05-24 | 9.61 | 9.50 | 10.10 | -11.89 | -55.59% | 3,406 | 691 | 89.45% |
| SMCI240531C00910000 | 2024-05-23 1:19PM EDT | 2024-05-31 | 27.90 | 27.60 | 28.30 | -5.35 | -16.09% | 683 | 205 | 78.11% |
| SMCI240607C00910000 | 2024-05-23 12:56PM EDT | 2024-06-07 | 43.00 | 40.40 | 42.00 | -0.50 | -1.15% | 51 | 66 | 77.16% |
| SMCI240614C00910000 | 2024-05-23 11:54AM EDT | 2024-06-14 | 60.85 | 49.90 | 54.90 | +11.35 | +22.93% | 56 | 39 | 77.28% |
| SMCI240621C00910000 | 2024-05-23 1:01PM EDT | 2024-06-21 | 58.10 | 57.50 | 58.90 | +2.10 | +3.75% | 96 | 296 | 73.49% |
| SMCI240628C00910000 | 2024-05-23 10:14AM EDT | 2024-06-28 | 82.26 | 63.20 | 68.70 | +4.92 | +6.36% | 1 | 6 | 73.18% |
| SMCI240719C00910000 | 2024-05-23 12:25PM EDT | 2024-07-19 | 88.30 | 87.00 | 88.90 | +3.70 | +4.37% | 24 | 47 | 74.28% |
| SMCI240816C00910000 | 2024-05-23 12:03PM EDT | 2024-08-16 | 121.74 | 121.00 | 122.60 | +4.80 | +4.10% | 21 | 134 | 81.04% |
| SMCI240920C00910000 | 2024-05-23 12:49PM EDT | 2024-09-20 | 142.20 | 141.30 | 143.50 | +1.45 | +1.03% | 26 | 45 | 78.65% |
| SMCI250117C00910000 | 2024-05-23 10:22AM EDT | 2025-01-17 | 215.00 | 199.80 | 203.60 | +5.00 | +2.38% | 4 | 48 | 77.22% |
| SMCI250321C00910000 | 2024-05-17 9:37AM EDT | 2025-03-21 | 258.45 | 226.80 | 230.80 | 0.00 | - | 1 | 0 | 77.58% |
| SMCI260116C00910000 | 2024-05-23 9:58AM EDT | 2026-01-16 | 344.70 | 317.30 | 325.00 | +114.93 | +50.02% | 10 | 30 | 77.07% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00910000 | 2024-05-23 1:11PM EDT | 2024-05-24 | 30.54 | 28.00 | 32.10 | -26.41 | -46.37% | 1,131 | 374 | 0.00% |
| SMCI240531P00910000 | 2024-05-23 12:59PM EDT | 2024-05-31 | 48.00 | 48.10 | 49.80 | -23.55 | -32.91% | 172 | 140 | 50.51% |
| SMCI240607P00910000 | 2024-05-23 10:45AM EDT | 2024-06-07 | 68.50 | 59.80 | 62.00 | -11.55 | -14.43% | 862 | 113 | 54.21% |
| SMCI240614P00910000 | 2024-05-23 10:52AM EDT | 2024-06-14 | 73.92 | 69.00 | 72.80 | +3.62 | +5.15% | 10 | 18 | 57.02% |
| SMCI240621P00910000 | 2024-05-23 11:23AM EDT | 2024-06-21 | 74.00 | 76.00 | 77.50 | -18.05 | -19.61% | 40 | 168 | 55.88% |
| SMCI240628P00910000 | 2024-05-23 10:42AM EDT | 2024-06-28 | 90.00 | 80.30 | 85.90 | +8.40 | +10.29% | 2 | 7 | 56.11% |
| SMCI240719P00910000 | 2024-05-23 11:37AM EDT | 2024-07-19 | 102.10 | 100.80 | 102.90 | -11.20 | -9.89% | 57 | 11 | 58.37% |
| SMCI240816P00910000 | 2024-05-21 11:39AM EDT | 2024-08-16 | 120.60 | 129.50 | 132.80 | 0.00 | - | 1 | 74 | 65.26% |
| SMCI240920P00910000 | 2024-05-21 1:24PM EDT | 2024-09-20 | 136.84 | 147.30 | 149.40 | 0.00 | - | 35 | 49 | 63.60% |
| SMCI250117P00910000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 184.65 | 192.80 | 196.80 | 0.00 | - | 1 | 47 | 61.72% |
| SMCI250321P00910000 | 2024-05-21 3:38PM EDT | 2025-03-21 | 205.75 | 212.00 | 218.00 | 0.00 | - | 2 | 6 | 61.41% |
| SMCI260116P00910000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 266.00 | 273.10 | 279.00 | 0.00 | - | 1 | 12 | 57.60% |
