La bourse est fermée
Dow Jones
39 072,77 -598,27 (-1,51 %) Nasdaq
16 727,07 -74,47 (-0,44 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 508,08 -1 991,47 (-3,09 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Prix d’exercice:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00920000 | 2024-05-23 3:21PM EDT | 2024-05-24 | 2.50 | 2.10 | 2.40 | -15.85 | -86.38% | 4,335 | 735 | 80.64% |
| SMCI240531C00920000 | 2024-05-23 3:12PM EDT | 2024-05-31 | 12.00 | 13.00 | 13.50 | -18.00 | -60.00% | 698 | 292 | 69.76% |
| SMCI240607C00920000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 22.00 | 23.40 | 24.30 | -17.19 | -43.86% | 139 | 81 | 69.83% |
| SMCI240614C00920000 | 2024-05-23 3:22PM EDT | 2024-06-14 | 32.90 | 31.70 | 34.20 | -12.10 | -26.89% | 34 | 46 | 69.90% |
| SMCI240621C00920000 | 2024-05-23 3:21PM EDT | 2024-06-21 | 39.00 | 38.40 | 39.80 | -14.43 | -27.01% | 113 | 315 | 67.90% |
| SMCI240628C00920000 | 2024-05-23 3:22PM EDT | 2024-06-28 | 46.12 | 44.70 | 47.40 | -16.88 | -26.79% | 27 | 20 | 67.85% |
| SMCI240719C00920000 | 2024-05-23 3:01PM EDT | 2024-07-19 | 66.50 | 64.50 | 66.80 | -13.97 | -17.36% | 137 | 246 | 69.00% |
| SMCI240816C00920000 | 2024-05-23 3:03PM EDT | 2024-08-16 | 98.00 | 93.80 | 100.80 | -28.00 | -22.22% | 19 | 232 | 75.98% |
| SMCI240920C00920000 | 2024-05-23 12:18PM EDT | 2024-09-20 | 140.11 | 114.40 | 119.10 | -4.99 | -3.44% | 24 | 83 | 74.02% |
| SMCI241115C00920000 | 2024-05-23 9:33AM EDT | 2024-11-15 | 146.11 | 147.10 | 152.60 | -37.54 | -20.44% | 2 | 30 | 75.26% |
| SMCI250117C00920000 | 2024-05-23 2:39PM EDT | 2025-01-17 | 172.50 | 167.80 | 178.50 | -58.28 | -25.25% | 6 | 32 | 73.19% |
| SMCI250620C00920000 | 2024-05-23 11:21AM EDT | 2025-06-20 | 259.50 | 224.80 | 234.10 | -16.50 | -5.98% | 3 | 4 | 73.51% |
| SMCI260116C00920000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 333.53 | 284.90 | 294.60 | 0.00 | - | 11 | 22 | 74.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00920000 | 2024-05-23 3:20PM EDT | 2024-05-24 | 77.20 | 74.90 | 79.70 | +12.45 | +19.23% | 1,892 | 368 | 114.66% |
| SMCI240531P00920000 | 2024-05-23 2:04PM EDT | 2024-05-31 | 72.50 | 85.60 | 89.90 | -3.50 | -4.61% | 268 | 119 | 79.45% |
| SMCI240607P00920000 | 2024-05-23 1:33PM EDT | 2024-06-07 | 71.00 | 96.20 | 100.50 | -13.30 | -15.78% | 13 | 116 | 76.44% |
| SMCI240614P00920000 | 2024-05-23 2:45PM EDT | 2024-06-14 | 107.40 | 101.40 | 108.00 | +26.40 | +32.59% | 12 | 10 | 71.78% |
| SMCI240621P00920000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 115.13 | 109.50 | 113.40 | +19.13 | +19.93% | 48 | 126 | 70.17% |
| SMCI240628P00920000 | 2024-05-23 10:32AM EDT | 2024-06-28 | 81.00 | 112.50 | 119.50 | -2.00 | -2.41% | 2 | 6 | 67.57% |
| SMCI240719P00920000 | 2024-05-23 3:12PM EDT | 2024-07-19 | 136.65 | 129.60 | 135.10 | +29.42 | +27.44% | 51 | 129 | 66.35% |
| SMCI240816P00920000 | 2024-05-23 10:33AM EDT | 2024-08-16 | 129.84 | 159.00 | 164.10 | -10.68 | -7.60% | 50 | 141 | 72.35% |
| SMCI240920P00920000 | 2024-05-23 2:29PM EDT | 2024-09-20 | 173.50 | 174.80 | 179.70 | +18.40 | +11.86% | 8 | 60 | 69.04% |
| SMCI241115P00920000 | 2024-05-23 1:16PM EDT | 2024-11-15 | 195.20 | 201.80 | 205.50 | +17.20 | +9.66% | 7 | 123 | 68.28% |
| SMCI250117P00920000 | 2024-05-21 11:46AM EDT | 2025-01-17 | 212.00 | 218.50 | 224.80 | +23.47 | +12.45% | 2 | 21 | 65.22% |
| SMCI250321P00920000 | 2024-05-22 1:37PM EDT | 2025-03-21 | 219.00 | 234.50 | 242.10 | 0.00 | - | 1 | 1 | 63.49% |
| SMCI250620P00920000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 242.12 | 257.00 | 266.30 | 0.00 | - | 1 | 3 | 62.41% |
| SMCI260116P00920000 | 2024-05-20 10:14AM EDT | 2026-01-16 | 276.00 | 290.60 | 302.90 | 0.00 | - | 1 | 4 | 58.70% |
