La bourse est fermée
Dow Jones
39 298,36 -372,68 (-0,94 %) Nasdaq
16 888,03 +86,48 (+0,51 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0821 -0,0006 (-0,05 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 678,62 -2 246,86 (-3,46 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:59PM EDT. Marché ouvert.
Prix d’exercice:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00980000 | 2024-05-23 12:43PM EDT | 2024-05-24 | 1.71 | 1.65 | 1.95 | -6.34 | -79.35% | 1,821 | 628 | 85.82% |
| SMCI240531C00980000 | 2024-05-23 12:42PM EDT | 2024-05-31 | 11.35 | 11.10 | 11.70 | -4.65 | -29.06% | 225 | 197 | 70.67% |
| SMCI240607C00980000 | 2024-05-23 12:20PM EDT | 2024-06-07 | 21.90 | 21.20 | 22.20 | -4.10 | -15.77% | 37 | 70 | 70.34% |
| SMCI240614C00980000 | 2024-05-23 11:29AM EDT | 2024-06-14 | 36.00 | 30.20 | 32.00 | -11.20 | -23.73% | 32 | 8 | 70.61% |
| SMCI240621C00980000 | 2024-05-23 12:37PM EDT | 2024-06-21 | 38.55 | 36.20 | 37.40 | +1.75 | +4.76% | 121 | 185 | 67.92% |
| SMCI240628C00980000 | 2024-05-23 12:15PM EDT | 2024-06-28 | 43.00 | 42.70 | 45.30 | -7.00 | -14.00% | 72 | 7 | 67.93% |
| SMCI240719C00980000 | 2024-05-23 10:32AM EDT | 2024-07-19 | 70.90 | 63.20 | 66.00 | +10.60 | +17.58% | 8 | 56 | 69.29% |
| SMCI240816C00980000 | 2024-05-23 11:20AM EDT | 2024-08-16 | 95.65 | 96.40 | 100.10 | +0.46 | +0.48% | 26 | 71 | 76.57% |
| SMCI240920C00980000 | 2024-05-23 9:53AM EDT | 2024-09-20 | 116.00 | 116.30 | 122.10 | -26.63 | -18.67% | 16 | 10 | 74.79% |
| SMCI241115C00980000 | 2024-05-23 9:38AM EDT | 2024-11-15 | 192.50 | 150.10 | 159.30 | +44.98 | +30.49% | 1 | 144 | 76.18% |
| SMCI250117C00980000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 191.95 | 175.00 | 181.40 | +15.95 | +9.06% | 2 | 43 | 73.62% |
| SMCI250321C00980000 | 2024-05-16 3:53PM EDT | 2025-03-21 | 192.80 | 202.30 | 212.70 | -19.94 | -9.37% | 1 | 5 | 74.70% |
| SMCI250620C00980000 | 2024-05-21 3:07PM EDT | 2025-06-20 | 250.62 | 236.50 | 242.70 | 0.00 | - | 5 | 9 | 74.43% |
| SMCI260116C00980000 | 2024-05-06 11:41AM EDT | 2026-01-16 | 260.00 | 294.20 | 309.00 | 0.00 | - | 4 | 32 | 74.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00980000 | 2024-05-23 11:53AM EDT | 2024-05-24 | 76.70 | 85.70 | 90.90 | -19.63 | -20.38% | 60 | 32 | 52.44% |
| SMCI240531P00980000 | 2024-05-23 10:50AM EDT | 2024-05-31 | 112.30 | 95.30 | 99.30 | +14.99 | +15.40% | 6 | 9 | 64.82% |
| SMCI240607P00980000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 97.20 | 104.90 | 110.80 | -19.63 | -16.80% | 2 | 2 | 67.07% |
| SMCI240621P00980000 | 2024-05-23 11:00AM EDT | 2024-06-21 | 136.20 | 118.00 | 122.70 | -1.80 | -1.30% | 10 | 82 | 62.96% |
| SMCI240719P00980000 | 2024-05-21 12:33PM EDT | 2024-07-19 | 123.50 | 141.40 | 144.90 | 0.00 | - | 2 | 53 | 62.31% |
| SMCI240816P00980000 | 2024-05-22 2:05PM EDT | 2024-08-16 | 150.30 | 171.50 | 174.40 | -38.08 | -20.21% | 4 | 83 | 68.73% |
| SMCI240920P00980000 | 2024-05-15 2:20PM EDT | 2024-09-20 | 173.25 | 187.80 | 192.20 | 0.00 | - | - | 1 | 66.30% |
| SMCI241115P00980000 | 2024-05-21 11:37AM EDT | 2024-11-15 | 206.00 | 214.60 | 222.80 | 0.00 | - | 6 | 70 | 66.41% |
| SMCI250117P00980000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 225.20 | 233.10 | 240.50 | 0.00 | - | 6 | 25 | 63.32% |
| SMCI250620P00980000 | 2024-05-16 11:51AM EDT | 2025-06-20 | 265.20 | 274.50 | 282.30 | 0.00 | - | 1 | 2 | 60.77% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 2026-01-16 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 69.89% |
