La bourse est fermée
Dow Jones
39 048,27 -622,77 (-1,57 %) Nasdaq
16 723,80 -77,74 (-0,46 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0811 -0,0016 (-0,15 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 269,83 -2 192,18 (-3,40 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:48PM EDT. Marché ouvert.
Options d’achat
24 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.01 | -0.02 | -66.67% | 11 | 29 |
| - | - | - | - | - | 370.00 | 0.01 | -0.04 | -80.00% | 10 | 22 |
| - | - | - | - | - | 380.00 | 0.01 | -0.12 | -92.31% | 10 | 23 |
| 286.10 | 0.00 | - | - | 0 | 390.00 | 0.05 | 0.00 | - | 1 | 1 |
| 488.15 | -9.85 | -1.98% | 9 | 9 | 400.00 | 0.05 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 410.00 | 0.27 | 0.00 | - | 1 | 0 |
| 359.40 | 0.00 | - | 1 | 0 | 420.00 | 0.18 | 0.00 | - | 10 | 16 |
| 458.15 | +95.64 | +26.38% | 9 | 8 | 430.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 450.00 | 0.15 | 0.00 | - | 1 | 94 |
| 450.80 | 0.00 | - | 1 | 1 | 460.00 | 0.11 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 470.00 | 0.03 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 480.00 | 0.10 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 490.00 | 0.10 | 0.00 | - | 1 | 39 |
| 409.62 | +27.99 | +7.33% | 7 | 29 | 500.00 | 0.03 | -0.02 | -40.00% | 1 | 145 |
| - | - | - | - | - | 510.00 | 0.05 | 0.00 | - | 12 | 27 |
| 389.95 | +28.28 | +7.82% | 7 | 31 | 520.00 | 0.02 | 0.00 | - | 2 | 5 |
| 249.30 | 0.00 | - | - | 1 | 530.00 | 0.02 | 0.00 | - | 3 | 148 |
| - | - | - | - | - | 540.00 | 0.06 | 0.00 | - | 10 | 20 |
| 288.82 | -100.18 | -25.75% | 1 | 2 | 550.00 | 0.04 | -0.09 | -69.23% | 2 | 199 |
| - | - | - | - | - | 560.00 | 0.03 | -0.12 | -80.00% | 5 | 56 |
| 164.15 | 0.00 | - | 1 | 1 | 570.00 | 0.04 | -0.19 | -82.61% | 6 | 186 |
| 324.00 | 0.00 | - | 2 | 1 | 580.00 | 0.04 | -0.08 | -66.67% | 4 | 125 |
| 149.50 | 0.00 | - | 2 | 0 | 590.00 | 0.05 | -0.11 | -68.75% | 7 | 206 |
| 253.41 | -16.59 | -6.14% | 15 | 20 | 600.00 | 0.03 | -0.17 | -85.00% | 52 | 973 |
| 129.00 | 0.00 | - | 2 | 1 | 610.00 | 0.45 | +0.25 | +125.00% | 1 | 106 |
| 186.05 | 0.00 | - | 54 | 55 | 620.00 | 0.06 | -0.19 | -76.00% | 3 | 159 |
| 291.50 | 0.00 | - | 1 | 2 | 630.00 | 0.05 | -0.25 | -83.33% | 42 | 189 |
| 306.51 | 0.00 | - | - | 5 | 640.00 | 0.15 | -0.17 | -53.12% | 11 | 246 |
| 242.94 | 0.00 | - | 3 | 5 | 650.00 | 0.15 | -0.25 | -62.50% | 315 | 1,037 |
| 246.12 | 0.00 | - | 1 | 5 | 660.00 | 0.10 | -0.40 | -80.00% | 142 | 469 |
| 235.23 | 0.00 | - | 1 | 6 | 670.00 | 0.05 | -0.59 | -66.29% | 92 | 379 |
| 215.70 | 0.00 | - | 2 | 3 | 675.00 | 0.25 | -0.35 | -58.33% | 56 | 276 |
| 214.00 | -18.73 | -8.05% | 12 | 19 | 680.00 | 0.24 | -0.56 | -70.00% | 91 | 398 |
| 238.20 | 0.00 | - | 2 | 13 | 685.00 | 0.25 | -0.55 | -68.75% | 17 | 309 |
| 213.83 | -0.74 | -0.34% | 1 | 8 | 690.00 | 0.45 | -0.46 | -50.55% | 78 | 314 |
| 103.80 | 0.00 | - | 1 | 5 | 695.00 | 0.26 | -0.74 | -74.00% | 7 | 220 |
| 142.50 | -40.50 | -22.13% | 9 | 226 | 700.00 | 0.15 | -0.90 | -85.71% | 972 | 1,544 |
| 186.40 | +20.60 | +12.42% | 4 | 17 | 705.00 | 0.30 | -0.95 | -76.00% | 439 | 747 |
| 190.70 | 0.00 | - | 12 | 39 | 710.00 | 0.20 | -1.18 | -85.51% | 75 | 327 |
| 172.50 | -25.35 | -12.81% | 2 | 20 | 715.00 | 0.15 | -1.40 | -90.32% | 219 | 265 |
| 181.93 | +4.48 | +2.52% | 3 | 29 | 720.00 | 0.47 | -1.13 | -70.63% | 230 | 465 |
| 176.95 | +66.95 | +60.86% | 1 | 20 | 725.00 | 0.55 | -1.50 | -73.17% | 153 | 369 |
| 113.72 | -118.48 | -51.02% | 1 | 25 | 730.00 | 0.50 | -1.45 | -74.36% | 323 | 308 |
| 78.90 | 0.00 | - | 3 | 4 | 735.00 | 0.47 | -1.85 | -79.74% | 81 | 211 |
| 100.14 | -95.70 | -48.87% | 3 | 83 | 740.00 | 0.35 | -2.08 | -85.60% | 253 | 420 |
| 135.60 | 0.00 | - | 2 | 13 | 745.00 | 0.40 | -2.80 | -87.50% | 242 | 854 |
| 93.89 | -33.63 | -26.37% | 15 | 251 | 750.00 | 0.50 | -2.53 | -83.50% | 5,698 | 1,980 |
| 123.52 | 0.00 | - | 1 | 16 | 755.00 | 1.00 | -2.45 | -71.01% | 161 | 205 |
| 86.50 | -26.40 | -23.38% | 12 | 24 | 760.00 | 0.75 | -3.13 | -80.67% | 396 | 354 |
| 77.02 | -63.76 | -45.29% | 206 | 7 | 765.00 | 0.70 | -3.60 | -83.53% | 149 | 384 |
| 147.40 | 0.00 | - | 2 | 11 | 767.50 | 0.92 | -4.58 | -83.27% | 57 | 222 |
| 79.00 | -26.39 | -25.04% | 9 | 69 | 770.00 | 1.00 | -4.00 | -80.00% | 878 | 438 |
| 161.75 | +26.75 | +19.81% | 3 | 82 | 775.00 | 1.10 | -4.70 | -81.03% | 669 | 688 |
| 105.30 | +4.40 | +4.36% | 3 | 63 | 780.00 | 1.27 | -4.73 | -78.83% | 1,136 | 881 |
| 120.88 | 0.00 | - | 1 | 125 | 785.00 | 1.51 | -5.19 | -77.46% | 621 | 275 |
| 79.80 | -18.10 | -18.49% | 5 | 93 | 790.00 | 1.78 | -5.62 | -74.73% | 1,463 | 866 |
| 57.80 | -34.90 | -37.65% | 4 | 83 | 795.00 | 2.17 | -6.04 | -73.57% | 943 | 559 |
| 50.00 | -34.93 | -41.13% | 144 | 236 | 800.00 | 2.10 | -7.00 | -75.43% | 13,876 | 2,362 |
| 55.74 | -23.26 | -29.44% | 6 | 65 | 805.00 | 2.95 | -7.11 | -69.50% | 653 | 273 |
| 35.00 | -45.90 | -56.74% | 28 | 80 | 810.00 | 3.50 | -8.30 | -70.34% | 1,631 | 524 |
| 48.00 | -44.73 | -48.24% | 15 | 39 | 812.50 | 7.15 | -5.45 | -43.25% | 210 | 125 |
| 37.75 | -40.10 | -51.51% | 21 | 69 | 815.00 | 4.80 | -7.90 | -62.20% | 699 | 319 |
| 32.00 | -38.50 | -54.61% | 8 | 21 | 817.50 | 4.80 | -8.49 | -54.81% | 465 | 186 |
| 34.90 | -31.62 | -49.70% | 49 | 195 | 820.00 | 5.50 | -8.50 | -60.71% | 1,590 | 644 |
| 27.00 | -57.43 | -68.02% | 6 | 23 | 822.50 | 7.15 | -7.60 | -51.53% | 327 | 132 |
| 31.27 | -38.33 | -55.07% | 31 | 141 | 825.00 | 7.10 | -8.40 | -54.19% | 1,166 | 249 |
| 23.00 | -66.55 | -74.32% | 5 | 58 | 827.50 | 7.70 | -9.06 | -54.06% | 455 | 227 |
| 26.84 | -36.34 | -57.52% | 55 | 94 | 830.00 | 7.80 | -9.01 | -53.60% | 6,157 | 948 |
| 24.50 | -35.28 | -59.02% | 5 | 63 | 832.50 | 9.70 | -7.80 | -44.57% | 433 | 136 |
| 25.00 | -38.00 | -62.55% | 130 | 105 | 835.00 | 10.60 | -8.92 | -45.70% | 1,709 | 209 |
| 22.20 | -33.80 | -60.36% | 93 | 84 | 837.50 | 10.30 | -11.40 | -52.29% | 675 | 108 |
| 22.00 | -33.30 | -59.89% | 779 | 177 | 840.00 | 11.80 | -8.69 | -42.83% | 4,171 | 419 |
| 19.20 | -31.70 | -63.40% | 586 | 134 | 845.00 | 14.90 | -7.25 | -32.73% | 1,388 | 312 |
| 16.60 | -31.05 | -65.16% | 1,455 | 395 | 850.00 | 15.50 | -8.54 | -35.52% | 14,548 | 1,284 |
| 14.00 | -31.50 | -70.58% | 610 | 92 | 855.00 | 21.20 | -5.20 | -19.70% | 1,397 | 322 |
| 11.70 | -30.60 | -72.34% | 1,034 | 253 | 860.00 | 23.75 | -4.55 | -16.08% | 3,014 | 447 |
| 10.45 | -29.55 | -73.87% | 587 | 213 | 865.00 | 31.50 | -0.60 | -1.87% | 1,256 | 336 |
| 8.70 | -29.30 | -76.70% | 2,504 | 359 | 870.00 | 31.20 | -2.06 | -6.19% | 6,266 | 316 |
| 7.70 | -28.00 | -77.99% | 1,236 | 273 | 875.00 | 35.65 | -0.09 | -0.25% | 1,847 | 331 |
| 6.53 | -26.19 | -80.04% | 3,423 | 412 | 880.00 | 38.76 | -0.64 | -1.62% | 3,399 | 422 |
| 5.15 | -25.35 | -83.11% | 1,446 | 446 | 885.00 | 47.10 | +5.60 | +13.49% | 1,381 | 365 |
| 4.70 | -23.70 | -83.45% | 2,587 | 720 | 890.00 | 52.00 | +10.00 | +23.81% | 3,058 | 439 |
| 4.00 | -23.00 | -85.19% | 2,139 | 296 | 895.00 | 51.82 | +6.82 | +15.16% | 1,064 | 267 |
| 3.35 | -21.84 | -87.05% | 10,241 | 1,617 | 900.00 | 58.00 | +7.50 | +14.85% | 7,446 | 740 |
| 3.05 | -19.95 | -87.58% | 1,999 | 487 | 905.00 | 68.10 | +14.20 | +26.35% | 666 | 259 |
| 2.50 | -19.00 | -88.37% | 4,032 | 691 | 910.00 | 70.00 | +13.05 | +22.91% | 1,152 | 374 |
| 2.35 | -17.15 | -87.50% | 1,823 | 381 | 915.00 | 73.10 | +8.02 | +12.32% | 611 | 230 |
| 2.15 | -16.20 | -88.28% | 4,353 | 735 | 920.00 | 77.20 | +12.45 | +19.23% | 1,892 | 368 |
| 1.85 | -15.38 | -89.26% | 2,137 | 481 | 925.00 | 78.90 | +7.40 | +9.11% | 652 | 152 |
| 1.65 | -14.35 | -89.69% | 4,329 | 633 | 930.00 | 84.87 | +9.48 | +12.57% | 496 | 183 |
| 1.35 | -13.98 | -90.96% | 2,178 | 339 | 935.00 | 95.90 | +15.90 | +19.88% | 290 | 92 |
| 1.40 | -12.60 | -90.65% | 2,430 | 568 | 940.00 | 95.69 | +12.90 | +15.58% | 338 | 133 |
| 1.25 | -11.97 | -90.54% | 1,332 | 428 | 945.00 | 98.00 | +13.00 | +15.29% | 328 | 129 |
| 1.15 | -11.05 | -90.95% | 10,789 | 2,296 | 950.00 | 110.80 | +20.80 | +23.11% | 736 | 249 |
| 1.00 | -10.40 | -91.63% | 1,009 | 300 | 955.00 | 114.27 | +14.77 | +14.84% | 135 | 26 |
| 0.85 | -9.67 | -91.83% | 2,604 | 688 | 960.00 | 121.00 | +30.55 | +33.78% | 400 | 48 |
| 0.85 | -8.95 | -89.95% | 1,082 | 239 | 965.00 | 74.43 | +6.43 | +9.46% | 80 | 43 |
| 0.80 | -8.40 | -91.30% | 2,116 | 682 | 970.00 | 74.00 | -34.11 | -31.55% | 67 | 30 |
| 0.80 | -7.90 | -90.80% | 1,608 | 522 | 975.00 | 74.30 | -26.43 | -26.24% | 70 | 26 |
| 0.66 | -7.39 | -91.80% | 2,010 | 628 | 980.00 | 137.20 | +40.87 | +42.43% | 156 | 32 |
| 0.60 | -6.80 | -91.89% | 537 | 247 | 985.00 | 121.80 | +22.80 | +23.03% | 11 | 10 |
| 0.59 | -6.24 | -91.36% | 984 | 368 | 990.00 | 110.02 | +2.71 | +2.53% | 12 | 8 |
| 0.65 | -5.95 | -90.15% | 542 | 445 | 995.00 | 94.30 | -18.20 | -16.18% | 3 | 20 |
| 0.50 | -5.65 | -92.62% | 19,649 | 3,143 | 1,000.00 | 156.75 | +42.35 | +37.02% | 116 | 94 |
| 0.45 | -5.22 | -92.06% | 504 | 309 | 1,005.00 | 107.10 | -19.25 | -15.24% | 4 | 5 |
| 0.40 | -5.07 | -92.69% | 696 | 479 | 1,010.00 | 123.35 | +27.35 | +28.49% | 2 | 15 |
| 0.40 | -4.57 | -91.95% | 313 | 206 | 1,015.00 | - | - | - | - | - |
| 0.35 | -4.32 | -92.51% | 1,067 | 621 | 1,020.00 | 100.99 | -16.81 | -14.27% | 34 | 23 |
| 0.35 | -4.35 | -92.55% | 585 | 705 | 1,025.00 | 150.15 | +16.05 | +11.97% | 9 | 8 |
| 0.35 | -4.05 | -92.05% | 746 | 252 | 1,030.00 | 172.00 | +45.48 | +35.95% | 11 | 9 |
| 0.30 | -3.69 | -92.02% | 269 | 150 | 1,035.00 | 144.47 | 0.00 | - | 1 | 1 |
| 0.30 | -3.40 | -93.15% | 466 | 556 | 1,040.00 | 79.25 | -78.45 | -49.75% | 2 | 5 |
| 0.24 | -3.66 | -93.85% | 269 | 161 | 1,045.00 | - | - | - | - | - |
| 0.20 | -3.03 | -93.81% | 6,036 | 1,071 | 1,050.00 | 137.00 | +9.98 | +7.86% | 1 | 9 |
| 0.25 | -3.20 | -92.75% | 385 | 335 | 1,055.00 | 161.70 | 0.00 | - | 2 | 16 |
| 0.10 | -3.20 | -93.57% | 1,184 | 194 | 1,060.00 | 237.13 | 0.00 | - | 2 | 0 |
| 0.15 | -2.74 | -94.81% | 279 | 126 | 1,065.00 | - | - | - | - | - |
| 0.20 | -2.42 | -92.37% | 376 | 247 | 1,070.00 | 157.97 | -4.18 | -2.58% | 1 | 4 |
| 0.15 | -2.27 | -93.80% | 165 | 229 | 1,075.00 | 188.90 | 0.00 | - | 1 | 1 |
| 0.20 | -2.26 | -91.87% | 312 | 238 | 1,080.00 | 184.00 | 0.00 | - | 4 | 7 |
| 0.10 | -2.15 | -95.56% | 275 | 252 | 1,085.00 | 181.50 | 0.00 | - | 3 | 3 |
| 0.15 | -2.05 | -93.18% | 228 | 269 | 1,090.00 | 177.73 | +17.73 | +11.08% | 1 | 4 |
| 0.10 | -1.95 | -95.12% | 106 | 97 | 1,095.00 | - | - | - | - | - |
| 0.15 | -1.66 | -91.71% | 3,622 | 1,874 | 1,100.00 | 207.25 | 0.00 | - | 1 | 12 |
| 0.10 | -1.80 | -93.26% | 515 | 155 | 1,105.00 | 176.30 | 0.00 | - | - | 1 |
| 0.10 | -1.80 | -94.74% | 187 | 193 | 1,110.00 | 172.00 | -40.00 | -18.87% | 2 | 0 |
| 0.08 | -2.12 | -96.36% | 206 | 131 | 1,115.00 | 224.36 | -116.54 | -34.19% | 2 | 0 |
| 0.05 | -1.45 | -96.67% | 474 | 385 | 1,120.00 | 296.05 | 0.00 | - | - | 0 |
| 0.19 | -1.56 | -89.14% | 48 | 148 | 1,125.00 | 298.45 | 0.00 | - | 2 | 1 |
| 0.05 | -1.34 | -96.40% | 162 | 220 | 1,130.00 | - | - | - | - | - |
| 0.10 | -1.15 | -92.00% | 100 | 456 | 1,140.00 | 365.80 | 0.00 | - | 1 | 1 |
| 0.05 | -1.25 | -96.15% | 1,209 | 1,033 | 1,150.00 | 230.00 | +15.00 | +6.98% | 10 | 2 |
| 0.05 | -0.91 | -94.79% | 257 | 254 | 1,160.00 | - | - | - | - | - |
| 0.05 | -0.90 | -94.74% | 78 | 585 | 1,170.00 | 236.30 | 0.00 | - | 1 | 0 |
| 0.10 | -0.70 | -87.50% | 317 | 402 | 1,180.00 | 263.48 | -6.52 | -2.41% | 20 | 0 |
| 0.02 | -0.83 | -97.65% | 45 | 210 | 1,190.00 | - | - | - | - | - |
| 0.05 | -0.60 | -92.31% | 1,885 | 2,194 | 1,200.00 | - | - | - | - | - |
| 0.05 | -0.75 | -93.75% | 127 | 107 | 1,210.00 | - | - | - | - | - |
| 0.05 | -0.75 | -93.75% | 68 | 259 | 1,220.00 | - | - | - | - | - |
| 0.09 | -0.32 | -78.05% | 146 | 216 | 1,230.00 | - | - | - | - | - |
| 0.05 | -0.45 | -90.00% | 25 | 107 | 1,240.00 | 298.34 | 0.00 | - | - | 0 |
| 0.05 | -0.40 | -88.89% | 174 | 674 | 1,250.00 | - | - | - | - | - |
| 0.10 | -0.44 | -81.48% | 70 | 82 | 1,260.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 35 | 72 | 1,270.00 | - | - | - | - | - |
| 0.05 | -0.20 | -80.00% | 70 | 90 | 1,280.00 | - | - | - | - | - |
| 0.05 | -0.30 | -85.71% | 70 | 62 | 1,290.00 | - | - | - | - | - |
| 0.03 | -0.22 | -88.00% | 450 | 529 | 1,300.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 81 | 138 | 1,310.00 | 501.00 | 0.00 | - | - | 0 |
| 0.05 | -0.10 | -66.67% | 32 | 67 | 1,320.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 23 | 51 | 1,330.00 | 431.50 | 0.00 | - | 1 | 0 |
| 0.06 | -0.14 | -70.00% | 9 | 104 | 1,340.00 | - | - | - | - | - |
| 0.03 | -0.17 | -85.00% | 34 | 150 | 1,350.00 | - | - | - | - | - |
| 0.05 | -0.09 | -64.29% | 22 | 90 | 1,360.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 101 | 87 | 1,370.00 | - | - | - | - | - |
| 0.05 | -0.12 | -70.59% | 33 | 175 | 1,380.00 | 411.22 | -28.45 | -6.47% | 2 | 0 |
| 0.03 | -0.12 | -80.00% | 104 | 118 | 1,390.00 | - | - | - | - | - |
| 0.02 | -0.18 | -78.26% | 46 | 1,176 | 1,400.00 | - | - | - | - | - |
| 0.40 | +0.20 | +100.00% | 1 | 39 | 1,410.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 16 | 53 | 1,420.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 274 | 1,393 | 1,430.00 | 461.22 | -28.09 | -5.74% | 2 | 0 |
