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
61 755,52 -3,97 (-0,01 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240719C00003000 | 2024-05-03 9:37AM EDT | 3.00 | 7.00 | 6.55 | 7.80 | 0.00 | - | 20 | 15 | 0.00% |
| ENVX240719C00004000 | 2024-06-11 3:22PM EDT | 4.00 | 8.20 | 8.15 | 8.45 | 0.00 | - | 5 | 17 | 225.00% |
| ENVX240719C00005000 | 2024-06-14 11:39AM EDT | 5.00 | 7.25 | 7.15 | 8.30 | -1.25 | -14.71% | 1 | 197 | 288.28% |
| ENVX240719C00006000 | 2024-06-12 2:50PM EDT | 6.00 | 7.63 | 5.20 | 6.35 | 0.00 | - | 15 | 344 | 164.84% |
| ENVX240719C00007000 | 2024-06-14 2:47PM EDT | 7.00 | 5.09 | 4.05 | 5.55 | -1.76 | -25.69% | 23 | 2,396 | 171.48% |
| ENVX240719C00008000 | 2024-06-14 3:35PM EDT | 8.00 | 4.30 | 4.25 | 4.45 | -0.80 | -15.69% | 42 | 4,704 | 107.42% |
| ENVX240719C00009000 | 2024-06-14 1:12PM EDT | 9.00 | 3.37 | 2.88 | 4.20 | -0.88 | -20.71% | 41 | 2,155 | 109.18% |
| ENVX240719C00010000 | 2024-06-14 3:29PM EDT | 10.00 | 2.53 | 2.52 | 2.69 | -0.67 | -20.94% | 154 | 15,918 | 89.06% |
| ENVX240719C00011000 | 2024-06-14 2:36PM EDT | 11.00 | 1.88 | 1.92 | 1.96 | -0.72 | -27.69% | 30 | 11,128 | 88.87% |
| ENVX240719C00012000 | 2024-06-14 3:50PM EDT | 12.00 | 1.39 | 1.38 | 1.42 | -0.46 | -24.86% | 706 | 11,297 | 88.28% |
| ENVX240719C00013000 | 2024-06-14 3:52PM EDT | 13.00 | 0.99 | 0.98 | 1.02 | -0.34 | -25.56% | 851 | 5,244 | 89.16% |
| ENVX240719C00014000 | 2024-06-14 3:43PM EDT | 14.00 | 0.68 | 0.69 | 0.72 | -0.30 | -30.61% | 458 | 4,424 | 89.94% |
| ENVX240719C00015000 | 2024-06-14 3:24PM EDT | 15.00 | 0.52 | 0.48 | 0.52 | -0.17 | -24.64% | 146 | 6,305 | 91.41% |
| ENVX240719C00016000 | 2024-06-14 2:41PM EDT | 16.00 | 0.31 | 0.34 | 0.38 | -0.19 | -38.00% | 138 | 4,974 | 93.16% |
| ENVX240719C00017000 | 2024-06-14 2:15PM EDT | 17.00 | 0.25 | 0.24 | 0.28 | -0.16 | -39.02% | 66 | 4,734 | 94.92% |
| ENVX240719C00018000 | 2024-06-14 10:08AM EDT | 18.00 | 0.23 | 0.17 | 0.20 | -0.08 | -25.81% | 31 | 3,584 | 96.09% |
| ENVX240719C00019000 | 2024-06-12 2:05PM EDT | 19.00 | 0.35 | 0.13 | 0.24 | 0.00 | - | 6 | 1,401 | 105.08% |
| ENVX240719C00020000 | 2024-06-14 2:41PM EDT | 20.00 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 10 | 2,011 | 100.00% |
| ENVX240719C00022000 | 2024-06-14 9:47AM EDT | 22.00 | 0.08 | 0.05 | 0.20 | -0.11 | -57.89% | 88 | 2,065 | 118.36% |
| ENVX240719C00025000 | 2024-06-13 2:24PM EDT | 25.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 1,344 | 112.50% |
| ENVX240719C00027000 | 2024-05-30 2:43PM EDT | 27.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 443 | 146.48% |
| ENVX240719C00030000 | 2024-06-12 2:42PM EDT | 30.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 17 | 1,586 | 165.23% |
| ENVX240719C00032000 | 2024-02-14 3:53PM EDT | 32.00 | 0.27 | 0.01 | 0.23 | 0.00 | - | 3 | 86 | 169.53% |
| ENVX240719C00035000 | 2024-02-14 12:30PM EDT | 35.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 2 | 81 | 178.13% |
| ENVX240719C00037000 | 2024-01-10 11:24AM EDT | 37.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 5 | 25 | 203.91% |
| ENVX240719C00040000 | 2024-05-14 3:34PM EDT | 40.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 5 | 1,662 | 203.13% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240719P00003000 | 2024-06-11 12:23PM EDT | 3.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 264.06% |
| ENVX240719P00004000 | 2024-06-11 2:08PM EDT | 4.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 42 | 193.75% |
| ENVX240719P00005000 | 2024-06-14 2:23PM EDT | 5.00 | 0.09 | 0.01 | 0.09 | +0.07 | +350.00% | 5 | 631 | 160.16% |
| ENVX240719P00006000 | 2024-06-14 11:21AM EDT | 6.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 35 | 1,320 | 121.88% |
| ENVX240719P00007000 | 2024-06-14 2:18PM EDT | 7.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 100 | 1,719 | 114.06% |
| ENVX240719P00008000 | 2024-06-14 3:39PM EDT | 8.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 75 | 3,677 | 96.88% |
| ENVX240719P00009000 | 2024-06-14 3:28PM EDT | 9.00 | 0.20 | 0.18 | 0.21 | +0.05 | +33.33% | 20 | 1,527 | 90.23% |
| ENVX240719P00010000 | 2024-06-14 3:28PM EDT | 10.00 | 0.40 | 0.37 | 0.40 | +0.10 | +33.33% | 145 | 15,554 | 87.11% |
| ENVX240719P00011000 | 2024-06-14 12:21PM EDT | 11.00 | 0.74 | 0.68 | 0.71 | +0.19 | +34.55% | 28 | 7,807 | 85.35% |
| ENVX240719P00012000 | 2024-06-14 2:42PM EDT | 12.00 | 1.25 | 1.14 | 1.17 | +0.35 | +38.89% | 573 | 7,900 | 85.25% |
| ENVX240719P00013000 | 2024-06-14 2:43PM EDT | 13.00 | 1.86 | 1.72 | 1.77 | +0.46 | +32.86% | 149 | 8,540 | 85.35% |
| ENVX240719P00014000 | 2024-06-14 3:20PM EDT | 14.00 | 2.54 | 2.43 | 2.48 | +0.51 | +25.12% | 14 | 4,606 | 86.33% |
| ENVX240719P00015000 | 2024-06-13 1:35PM EDT | 15.00 | 2.79 | 3.20 | 3.30 | 0.00 | - | 15 | 1,860 | 87.30% |
| ENVX240719P00016000 | 2024-06-13 2:20PM EDT | 16.00 | 3.60 | 4.05 | 4.15 | 0.00 | - | 1 | 1,241 | 87.50% |
| ENVX240719P00017000 | 2024-06-12 11:38AM EDT | 17.00 | 3.95 | 4.95 | 6.05 | 0.00 | - | 21 | 458 | 135.16% |
| ENVX240719P00018000 | 2024-06-14 3:25PM EDT | 18.00 | 6.00 | 5.85 | 6.00 | -2.65 | -30.64% | 6 | 12 | 87.11% |
| ENVX240719P00019000 | 2024-05-31 9:56AM EDT | 19.00 | 8.35 | 6.80 | 6.95 | 0.00 | - | 1 | 0 | 85.94% |
| ENVX240719P00020000 | 2024-04-10 1:40PM EDT | 20.00 | 12.82 | 10.50 | 12.75 | 0.00 | - | 35 | 0 | 388.48% |
| ENVX240719P00022000 | 2024-01-22 11:51AM EDT | 22.00 | 12.12 | 10.90 | 11.05 | 0.00 | - | 5 | 43 | 225.00% |
| ENVX240719P00025000 | 2024-01-22 11:23AM EDT | 25.00 | 14.90 | 13.25 | 14.05 | 0.00 | - | 5 | 0 | 222.17% |
| ENVX240719P00027000 | 2023-10-24 3:59PM EDT | 27.00 | 17.00 | 16.00 | 17.30 | 0.00 | - | - | 5 | 313.67% |
| ENVX240719P00030000 | 2024-06-11 10:19AM EDT | 30.00 | 18.65 | 16.75 | 18.70 | 0.00 | - | 1 | 0 | 257.81% |
| ENVX240719P00037000 | 2023-08-02 3:52PM EDT | 37.00 | 19.55 | 23.10 | 23.30 | 0.00 | - | - | 20 | 0.00% |
| ENVX240719P00040000 | 2023-08-10 10:47AM EDT | 40.00 | 24.04 | 25.40 | 25.80 | 0.00 | - | 1 | 113 | 0.00% |
