La bourse est fermée
Dow Jones
38 886,51 +79,18 (+0,20 %) Nasdaq
17 155,40 -32,50 (-0,19 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0897 +0,0023 (+0,21 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 123,43 -38,54 (-0,06 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Prix d’exercice:990.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00990000 | 2024-06-06 2:15PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.10 | -0.15 | -65.22% | 39 | 153 | 120.70% |
| SMCI240614C00990000 | 2024-06-06 2:21PM EDT | 2024-06-14 | 1.50 | 1.45 | 1.70 | -0.80 | -34.78% | 79 | 88 | 85.28% |
| SMCI240621C00990000 | 2024-06-06 1:13PM EDT | 2024-06-21 | 3.94 | 3.40 | 3.70 | -1.01 | -20.40% | 31 | 419 | 75.02% |
| SMCI240628C00990000 | 2024-06-06 9:31AM EDT | 2024-06-28 | 5.82 | 6.30 | 6.80 | -2.93 | -33.49% | 9 | 24 | 72.30% |
| SMCI240705C00990000 | 2024-06-06 3:04PM EDT | 2024-07-05 | 9.10 | 8.40 | 9.30 | -1.90 | -17.27% | 12 | 4 | 68.62% |
| SMCI240719C00990000 | 2024-06-06 2:00PM EDT | 2024-07-19 | 17.81 | 17.70 | 18.30 | -6.03 | -25.29% | 6 | 41 | 70.68% |
| SMCI240816C00990000 | 2024-06-05 3:20PM EDT | 2024-08-16 | 51.54 | 41.60 | 43.20 | 0.00 | - | 2 | 97 | 77.79% |
| SMCI240920C00990000 | 2024-06-05 9:32AM EDT | 2024-09-20 | 53.50 | 58.30 | 59.50 | -13.93 | -20.66% | 300 | 7 | 74.79% |
| SMCI250117C00990000 | 2024-06-06 11:12AM EDT | 2025-01-17 | 108.50 | 110.00 | 112.60 | +1.50 | +1.40% | 1 | 294 | 73.75% |
| SMCI250321C00990000 | 2024-06-03 12:50PM EDT | 2025-03-21 | 130.00 | 133.50 | 138.80 | 0.00 | - | 2 | 3 | 74.28% |
| SMCI260116C00990000 | 2024-06-05 9:44AM EDT | 2026-01-16 | 231.00 | 220.70 | 226.90 | 0.00 | - | 2 | 121 | 74.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00990000 | 2024-06-06 2:32PM EDT | 2024-06-07 | 220.70 | 201.70 | 214.00 | +41.95 | +23.47% | 3 | 1 | 0.00% |
| SMCI240614P00990000 | 2024-06-05 10:56AM EDT | 2024-06-14 | 180.75 | 208.40 | 212.70 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240621P00990000 | 2024-06-06 2:41PM EDT | 2024-06-21 | 214.30 | 209.60 | 214.50 | +60.05 | +38.93% | 1 | 83 | 36.72% |
| SMCI240628P00990000 | 2024-05-30 10:20AM EDT | 2024-06-28 | 178.97 | 210.30 | 216.50 | 0.00 | - | 2 | 1 | 55.81% |
| SMCI240719P00990000 | 2024-05-23 3:38PM EDT | 2024-07-19 | 179.90 | 219.20 | 225.90 | 0.00 | - | - | 1 | 55.24% |
| SMCI240816P00990000 | 2024-06-06 2:41PM EDT | 2024-08-16 | 244.05 | 239.40 | 246.30 | +16.50 | +7.25% | 1 | 70 | 65.49% |
| SMCI240920P00990000 | 2024-05-29 11:58AM EDT | 2024-09-20 | 228.70 | 253.50 | 257.50 | 0.00 | - | 5 | 5 | 62.87% |
| SMCI250117P00990000 | 2024-05-28 9:47AM EDT | 2025-01-17 | 248.76 | 290.80 | 295.60 | 0.00 | - | 1 | 16 | 60.10% |
| SMCI260116P00990000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 348.00 | 347.10 | 354.60 | 0.00 | - | 1 | 23 | 52.07% |
