La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 774,83 +196,79 (+0,32 %)
Enovix Corporation (ENVX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240628C00006000 | 2024-06-14 2:03PM EDT | 6.00 | 6.20 | 6.15 | 6.35 | +1.10 | +21.57% | 1 | 12 | 203.13% |
| ENVX240628C00006500 | 2024-06-10 2:42PM EDT | 6.50 | 4.60 | 5.05 | 7.45 | 0.00 | - | - | 5 | 344.92% |
| ENVX240628C00007000 | 2024-06-11 1:35PM EDT | 7.00 | 4.80 | 5.15 | 5.35 | 0.00 | - | 4 | 17 | 164.06% |
| ENVX240628C00007500 | 2024-06-14 11:24AM EDT | 7.50 | 4.81 | 4.65 | 4.85 | +2.61 | +118.64% | 2 | 15 | 146.09% |
| ENVX240628C00008000 | 2024-06-14 2:09PM EDT | 8.00 | 4.35 | 3.25 | 4.95 | +1.91 | +78.28% | 2 | 2 | 293.75% |
| ENVX240628C00008500 | 2024-06-10 10:19AM EDT | 8.50 | 2.28 | 3.65 | 5.45 | 0.00 | - | - | 1 | 282.03% |
| ENVX240628C00009000 | 2024-06-14 12:41PM EDT | 9.00 | 3.25 | 2.74 | 3.35 | -0.72 | -18.14% | 4 | 67 | 129.69% |
| ENVX240628C00010000 | 2024-06-14 2:00PM EDT | 10.00 | 2.32 | 2.30 | 2.53 | -0.67 | -22.41% | 10 | 436 | 107.62% |
| ENVX240628C00010500 | 2024-06-11 12:19PM EDT | 10.50 | 1.31 | 1.86 | 2.03 | 0.00 | - | - | 2 | 94.14% |
| ENVX240628C00011000 | 2024-06-14 3:55PM EDT | 11.00 | 1.52 | 1.49 | 1.61 | -0.62 | -28.97% | 400 | 461 | 89.84% |
| ENVX240628C00011500 | 2024-06-14 1:29PM EDT | 11.50 | 1.19 | 1.16 | 1.26 | -1.07 | -47.35% | 11 | 514 | 87.89% |
| ENVX240628C00012000 | 2024-06-14 3:56PM EDT | 12.00 | 0.97 | 0.75 | 1.09 | -0.48 | -33.10% | 10 | 327 | 86.33% |
| ENVX240628C00012500 | 2024-06-14 3:33PM EDT | 12.50 | 0.66 | 0.64 | 0.78 | -0.43 | -39.45% | 245 | 132 | 88.28% |
| ENVX240628C00013000 | 2024-06-14 2:03PM EDT | 13.00 | 0.52 | 0.50 | 0.62 | -0.39 | -42.86% | 139 | 280 | 91.99% |
| ENVX240628C00013500 | 2024-06-14 11:59AM EDT | 13.50 | 0.40 | 0.36 | 0.40 | -0.46 | -53.49% | 2 | 238 | 87.89% |
| ENVX240628C00014000 | 2024-06-14 3:36PM EDT | 14.00 | 0.27 | 0.18 | 0.30 | -0.23 | -46.00% | 20 | 504 | 83.79% |
| ENVX240628C00014500 | 2024-06-14 9:40AM EDT | 14.50 | 0.31 | 0.19 | 0.22 | -0.13 | -29.55% | 4 | 61 | 90.43% |
| ENVX240628C00015000 | 2024-06-14 2:00PM EDT | 15.00 | 0.14 | 0.13 | 0.16 | -0.16 | -53.33% | 86 | 530 | 90.63% |
| ENVX240628C00015500 | 2024-06-13 12:15PM EDT | 15.50 | 0.13 | 0.10 | 0.12 | -0.12 | -48.00% | 100 | 19 | 92.97% |
| ENVX240628C00016000 | 2024-06-14 9:43AM EDT | 16.00 | 0.13 | 0.07 | 0.09 | -0.17 | -56.67% | 10 | 123 | 93.75% |
| ENVX240628C00016500 | 2024-06-14 12:09PM EDT | 16.50 | 0.06 | 0.05 | 0.08 | -0.29 | -82.86% | 3 | 26 | 97.27% |
| ENVX240628C00017000 | 2024-06-13 3:21PM EDT | 17.00 | 0.11 | 0.03 | 0.36 | 0.00 | - | 49 | 59 | 135.94% |
| ENVX240628C00018000 | 2024-06-12 11:16AM EDT | 18.00 | 0.14 | 0.02 | 0.54 | 0.00 | - | - | 361 | 167.77% |
| ENVX240628C00019000 | 2024-06-12 10:10AM EDT | 19.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | - | 150 | 155.47% |
| ENVX240628C00020000 | 2024-06-12 11:36AM EDT | 20.00 | 0.20 | 0.01 | 0.15 | 0.00 | - | - | 1 | 147.66% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240628P00006000 | 2024-05-20 12:15PM EDT | 6.00 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 3 | 117 | 220.31% |
| ENVX240628P00007000 | 2024-05-20 11:16AM EDT | 7.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 5 | 56 | 185.16% |
| ENVX240628P00007500 | 2024-06-04 10:30AM EDT | 7.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 50 | 224 | 132.81% |
| ENVX240628P00008000 | 2024-06-10 2:46PM EDT | 8.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 37 | 40 | 154.69% |
| ENVX240628P00008500 | 2024-06-11 9:53AM EDT | 8.50 | 0.09 | 0.02 | 0.10 | 0.00 | - | - | 100 | 117.97% |
| ENVX240628P00009000 | 2024-06-12 2:59PM EDT | 9.00 | 0.06 | 0.03 | 0.26 | 0.00 | - | 1 | 50 | 128.52% |
| ENVX240628P00009500 | 2024-06-11 12:18PM EDT | 9.50 | 0.07 | 0.05 | 0.11 | -0.13 | -65.00% | 100 | 20 | 94.14% |
| ENVX240628P00010000 | 2024-06-14 1:25PM EDT | 10.00 | 0.11 | 0.11 | 0.19 | +0.04 | +57.14% | 21 | 68 | 94.92% |
| ENVX240628P00010500 | 2024-06-14 2:47PM EDT | 10.50 | 0.21 | 0.18 | 0.21 | +0.05 | +31.25% | 17 | 27 | 86.13% |
| ENVX240628P00011000 | 2024-06-14 2:00PM EDT | 11.00 | 0.33 | 0.29 | 0.31 | +0.11 | +50.00% | 19 | 16 | 83.20% |
| ENVX240628P00011500 | 2024-06-14 2:46PM EDT | 11.50 | 0.53 | 0.45 | 0.49 | +0.18 | +51.43% | 43 | 24 | 83.20% |
| ENVX240628P00012000 | 2024-06-14 3:28PM EDT | 12.00 | 0.74 | 0.67 | 0.72 | +0.24 | +48.00% | 44 | 91 | 83.79% |
| ENVX240628P00012500 | 2024-06-14 10:25AM EDT | 12.50 | 0.98 | 0.93 | 1.00 | +0.48 | +96.00% | 2 | 2 | 83.59% |
| ENVX240628P00013000 | 2024-06-14 10:37AM EDT | 13.00 | 1.34 | 1.25 | 1.32 | +0.34 | +34.00% | 1 | 20 | 83.79% |
| ENVX240628P00013500 | 2024-06-13 12:23PM EDT | 13.50 | 1.25 | 1.53 | 1.74 | 0.00 | - | 2 | 19 | 82.62% |
| ENVX240628P00014000 | 2024-06-13 2:55PM EDT | 14.00 | 1.50 | 1.81 | 2.56 | 0.00 | - | 6 | 21 | 102.73% |
| ENVX240628P00014500 | 2024-06-12 3:26PM EDT | 14.50 | 1.77 | 2.40 | 2.71 | 0.00 | - | - | 4 | 98.05% |
| ENVX240628P00015000 | 2024-06-07 9:51AM EDT | 15.00 | 4.57 | 2.82 | 3.00 | 0.00 | - | 5 | 5 | 83.98% |
| ENVX240628P00015500 | 2024-06-12 2:28PM EDT | 15.50 | 2.20 | 2.89 | 3.45 | 0.00 | - | - | 1 | 101.17% |
