Marchés français ouverture 8 h 58 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0896 +0,0021 (+0,20 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 921,71 -384,93 (-0,59 %)
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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00950000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.10 | -0.45 | -90.00% | 878 | 2,138 | 101.17% |
| SMCI240614C00950000 | 2024-06-06 3:55PM EDT | 2024-06-14 | 2.50 | 2.25 | 2.50 | -1.50 | -37.50% | 226 | 366 | 78.75% |
| SMCI240621C00950000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 5.20 | 5.00 | 5.30 | -2.80 | -35.00% | 967 | 1,331 | 70.54% |
| SMCI240628C00950000 | 2024-06-06 2:24PM EDT | 2024-06-28 | 9.20 | 8.70 | 9.50 | -3.10 | -25.20% | 74 | 191 | 68.87% |
| SMCI240705C00950000 | 2024-06-06 3:50PM EDT | 2024-07-05 | 12.06 | 11.00 | 12.30 | -5.94 | -33.00% | 9 | 26 | 65.14% |
| SMCI240712C00950000 | 2024-06-04 2:30PM EDT | 2024-07-12 | 14.96 | 15.20 | 16.90 | -1.84 | -10.95% | 4 | 3 | 65.41% |
| SMCI240719C00950000 | 2024-06-06 3:21PM EDT | 2024-07-19 | 22.55 | 22.30 | 23.50 | -7.09 | -23.92% | 15 | 370 | 68.64% |
| SMCI240816C00950000 | 2024-06-06 3:02PM EDT | 2024-08-16 | 50.99 | 48.90 | 50.50 | -10.51 | -17.09% | 23 | 303 | 76.39% |
| SMCI240920C00950000 | 2024-06-06 12:28PM EDT | 2024-09-20 | 66.20 | 66.30 | 67.90 | -11.60 | -14.91% | 11 | 44 | 73.71% |
| SMCI250117C00950000 | 2024-06-05 10:46AM EDT | 2025-01-17 | 136.07 | 119.70 | 122.60 | 0.00 | - | 1 | 138 | 73.22% |
| SMCI250321C00950000 | 2024-06-05 3:59PM EDT | 2025-03-21 | 160.11 | 142.10 | 148.60 | 0.00 | - | 6 | 9 | 73.52% |
| SMCI260116C00950000 | 2024-06-06 9:49AM EDT | 2026-01-16 | 233.00 | 228.80 | 239.50 | -0.30 | -0.13% | 3 | 68 | 74.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00950000 | 2024-06-06 2:28PM EDT | 2024-06-07 | 166.10 | 165.10 | 177.90 | +15.10 | +10.00% | 70 | 52 | 205.96% |
| SMCI240614P00950000 | 2024-06-05 3:50PM EDT | 2024-06-14 | 152.00 | 171.80 | 175.60 | 0.00 | - | 12 | 32 | 73.03% |
| SMCI240621P00950000 | 2024-06-06 11:44AM EDT | 2024-06-21 | 178.60 | 173.30 | 177.30 | +9.20 | +5.43% | 10 | 191 | 63.08% |
| SMCI240628P00950000 | 2024-05-24 11:12AM EDT | 2024-06-28 | 106.00 | 174.80 | 180.50 | 0.00 | - | 1 | 11 | 60.05% |
| SMCI240705P00950000 | 2024-05-23 2:05PM EDT | 2024-07-05 | 130.00 | 177.40 | 183.90 | 0.00 | - | - | 2 | 59.25% |
| SMCI240712P00950000 | 2024-05-31 9:38AM EDT | 2024-07-12 | 165.78 | 179.80 | 191.90 | 0.00 | - | 1 | 1 | 62.02% |
| SMCI240719P00950000 | 2024-06-03 9:36AM EDT | 2024-07-19 | 182.32 | 185.90 | 194.40 | 0.00 | - | 1 | 55 | 62.65% |
| SMCI240816P00950000 | 2024-06-05 3:41PM EDT | 2024-08-16 | 198.35 | 206.30 | 217.60 | 0.00 | - | 6 | 113 | 68.47% |
| SMCI240920P00950000 | 2024-06-06 9:59AM EDT | 2024-09-20 | 232.80 | 224.00 | 227.30 | +28.80 | +14.12% | 2 | 11 | 65.18% |
| SMCI250117P00950000 | 2024-06-04 1:10PM EDT | 2025-01-17 | 279.70 | 263.90 | 267.80 | 0.00 | - | 3 | 195 | 61.96% |
| SMCI250321P00950000 | 2024-06-05 9:39AM EDT | 2025-03-21 | 280.51 | 282.30 | 289.30 | 0.00 | - | 3 | 3 | 62.08% |
| SMCI260116P00950000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 320.99 | 337.40 | 344.10 | 0.00 | - | 2 | 15 | 57.41% |
