La bourse ferme dans 8 h 8 min
CAC 40
8 042,48 +2,36 (+0,03 %) Euro Stoxx 50
5 076,36 +7,27 (+0,14 %) Dow Jones
38 886,17 +78,84 (+0,20 %) EUR/USD
1,0898 +0,0004 (+0,03 %) Gold future
2 396,90 +6,00 (+0,25 %) Bitcoin EUR
65 396,55 +276,71 (+0,42 %)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00940000 | 2024-06-06 3:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| SMCI240614C00940000 | 2024-06-06 3:53PM EDT | 2024-06-14 | 2.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SMCI240621C00940000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| SMCI240628C00940000 | 2024-06-06 2:06PM EDT | 2024-06-28 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SMCI240705C00940000 | 2024-06-06 3:37PM EDT | 2024-07-05 | 12.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SMCI240712C00940000 | 2024-06-06 11:42AM EDT | 2024-07-12 | 17.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SMCI240719C00940000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SMCI240816C00940000 | 2024-06-06 10:41AM EDT | 2024-08-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SMCI240920C00940000 | 2024-06-06 12:42PM EDT | 2024-09-20 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI241115C00940000 | 2024-06-06 2:59PM EDT | 2024-11-15 | 100.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250117C00940000 | 2024-06-05 3:51PM EDT | 2025-01-17 | 135.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250321C00940000 | 2024-05-29 10:32AM EDT | 2025-03-21 | 192.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250620C00940000 | 2024-06-05 12:10PM EDT | 2025-06-20 | 196.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| SMCI260116C00940000 | 2024-06-04 10:10AM EDT | 2026-01-16 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00940000 | 2024-06-06 2:13PM EDT | 2024-06-07 | 162.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SMCI240614P00940000 | 2024-06-04 2:54PM EDT | 2024-06-14 | 171.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240621P00940000 | 2024-06-05 9:53AM EDT | 2024-06-21 | 151.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240628P00940000 | 2024-06-05 9:53AM EDT | 2024-06-28 | 156.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P00940000 | 2024-06-05 11:08AM EDT | 2024-07-19 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P00940000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 218.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920P00940000 | 2024-05-30 1:59PM EDT | 2024-09-20 | 188.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115P00940000 | 2024-05-30 10:41AM EDT | 2024-11-15 | 228.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117P00940000 | 2024-05-16 11:24AM EDT | 2025-01-17 | 192.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI250620P00940000 | 2024-05-31 10:44AM EDT | 2025-06-20 | 309.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P00940000 | 2024-04-15 2:15PM EDT | 2026-01-16 | 303.60 | 267.50 | 276.70 | 0.00 | - | 6 | 18 | 43.05% |
