Marchés français ouverture 1 h 20 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 097,75 +293,10 (+0,76 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 142,44 +114,73 (+0,64 %) Bitcoin EUR
56 884,27 -1 192,79 (-2,05 %)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00970000 | 2024-06-24 3:54PM EDT | 2024-06-28 | 3.90 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 25.00% |
| SMCI240705C00970000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 9.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SMCI240712C00970000 | 2024-06-24 1:20PM EDT | 2024-07-12 | 16.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SMCI240719C00970000 | 2024-06-24 3:14PM EDT | 2024-07-19 | 28.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SMCI240726C00970000 | 2024-06-24 1:54PM EDT | 2024-07-26 | 35.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SMCI240802C00970000 | 2024-06-24 9:55AM EDT | 2024-08-02 | 55.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SMCI240816C00970000 | 2024-06-24 1:23PM EDT | 2024-08-16 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240920C00970000 | 2024-06-24 3:53PM EDT | 2024-09-20 | 80.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SMCI241018C00970000 | 2024-06-24 3:49PM EDT | 2024-10-18 | 96.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SMCI250117C00970000 | 2024-06-24 2:43PM EDT | 2025-01-17 | 143.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SMCI260116C00970000 | 2024-06-20 2:50PM EDT | 2026-01-16 | 330.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00970000 | 2024-06-24 2:24PM EDT | 2024-06-28 | 147.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMCI240705P00970000 | 2024-06-24 10:41AM EDT | 2024-07-05 | 137.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SMCI240712P00970000 | 2024-06-20 1:50PM EDT | 2024-07-12 | 106.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI240719P00970000 | 2024-06-21 11:49AM EDT | 2024-07-19 | 113.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240726P00970000 | 2024-06-17 1:51PM EDT | 2024-07-26 | 127.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P00970000 | 2024-06-24 1:21PM EDT | 2024-08-16 | 193.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240920P00970000 | 2024-06-24 11:39AM EDT | 2024-09-20 | 203.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI241018P00970000 | 2024-06-24 11:07AM EDT | 2024-10-18 | 218.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117P00970000 | 2024-06-24 10:33AM EDT | 2025-01-17 | 253.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 2026-01-16 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 52.06% |
