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
61 649,34 +312,12 (+0,51 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX250117C00002500 | 2024-06-13 2:38PM EDT | 2.50 | 10.30 | 9.65 | 10.35 | 0.00 | - | 4 | 416 | 162.89% |
| ENVX250117C00004000 | 2024-05-02 9:35AM EDT | 4.00 | 4.80 | 5.65 | 7.10 | 0.00 | - | 5 | 10 | 0.00% |
| ENVX250117C00005000 | 2024-06-12 3:18PM EDT | 5.00 | 8.90 | 6.80 | 8.00 | 0.00 | - | 40 | 3,805 | 85.35% |
| ENVX250117C00006000 | 2024-06-12 2:19PM EDT | 6.00 | 8.25 | 6.50 | 8.25 | 0.00 | - | 4 | 137 | 132.72% |
| ENVX250117C00007500 | 2024-06-14 2:10PM EDT | 7.50 | 5.90 | 5.20 | 6.05 | -1.05 | -15.11% | 3 | 12,272 | 90.43% |
| ENVX250117C00009000 | 2024-06-12 10:06AM EDT | 9.00 | 6.23 | 4.90 | 5.65 | 0.00 | - | 11 | 237 | 109.47% |
| ENVX250117C00010000 | 2024-06-14 2:27PM EDT | 10.00 | 4.46 | 4.30 | 4.55 | -0.56 | -11.16% | 1 | 9,300 | 96.39% |
| ENVX250117C00011000 | 2024-06-12 9:58AM EDT | 11.00 | 4.25 | 3.90 | 4.25 | -0.75 | -15.00% | 1 | 265 | 98.88% |
| ENVX250117C00012500 | 2024-06-14 3:55PM EDT | 12.50 | 3.52 | 3.40 | 3.80 | -0.43 | -10.89% | 26 | 10,568 | 101.17% |
| ENVX250117C00014000 | 2024-06-14 12:17PM EDT | 14.00 | 3.00 | 2.76 | 4.30 | -0.55 | -15.49% | 1 | 176 | 112.01% |
| ENVX250117C00015000 | 2024-06-14 2:44PM EDT | 15.00 | 2.70 | 2.65 | 2.85 | -0.40 | -12.90% | 119 | 16,719 | 98.10% |
| ENVX250117C00016000 | 2024-06-14 3:39PM EDT | 16.00 | 2.50 | 2.11 | 3.50 | -0.85 | -25.37% | 18 | 131 | 106.10% |
| ENVX250117C00017500 | 2024-06-14 10:55AM EDT | 17.50 | 2.12 | 2.05 | 2.32 | -0.54 | -20.30% | 21 | 7,783 | 98.05% |
| ENVX250117C00020000 | 2024-06-14 3:03PM EDT | 20.00 | 1.70 | 1.41 | 1.90 | -0.30 | -15.00% | 43 | 46,885 | 95.31% |
| ENVX250117C00022500 | 2024-06-12 3:44PM EDT | 22.50 | 1.77 | 0.44 | 2.22 | 0.00 | - | 1,061 | 12,388 | 95.41% |
| ENVX250117C00025000 | 2024-06-14 10:46AM EDT | 25.00 | 1.10 | 0.88 | 1.62 | -0.50 | -31.25% | 1 | 8,435 | 100.88% |
| ENVX250117C00027500 | 2024-06-12 12:46PM EDT | 27.50 | 1.30 | 0.51 | 1.24 | 0.00 | - | 39 | 2,869 | 95.36% |
| ENVX250117C00030000 | 2024-06-14 11:16AM EDT | 30.00 | 0.76 | 0.61 | 1.30 | -0.28 | -26.92% | 250 | 11,973 | 103.96% |
| ENVX250117C00032500 | 2024-06-12 3:41PM EDT | 32.50 | 0.83 | 0.59 | 0.99 | 0.00 | - | 15 | 1,736 | 103.22% |
| ENVX250117C00035000 | 2024-06-13 2:54PM EDT | 35.00 | 0.65 | 0.50 | 0.62 | 0.00 | - | 96 | 6,604 | 98.44% |
| ENVX250117C00037500 | 2024-06-13 10:56AM EDT | 37.50 | 0.69 | 0.42 | 0.64 | 0.00 | - | 1 | 1,556 | 101.12% |
| ENVX250117C00040000 | 2024-06-14 2:03PM EDT | 40.00 | 0.42 | 0.36 | 0.42 | -0.05 | -10.64% | 80 | 38,410 | 97.75% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX250117P00002500 | 2024-05-17 11:42AM EDT | 2.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 517 | 130.47% |
| ENVX250117P00004000 | 2024-05-24 3:01PM EDT | 4.00 | 0.30 | 0.07 | 0.43 | 0.00 | - | 6 | 231 | 110.55% |
| ENVX250117P00005000 | 2024-06-13 11:10AM EDT | 5.00 | 0.38 | 0.20 | 0.42 | 0.00 | - | 8 | 5,255 | 96.29% |
| ENVX250117P00006000 | 2024-06-14 10:56AM EDT | 6.00 | 0.51 | 0.51 | 0.71 | +0.01 | +2.00% | 1 | 1,564 | 100.00% |
| ENVX250117P00007500 | 2024-06-13 10:47AM EDT | 7.50 | 0.96 | 0.95 | 1.31 | 0.00 | - | 11 | 5,175 | 99.76% |
| ENVX250117P00009000 | 2024-06-13 10:27AM EDT | 9.00 | 1.55 | 1.57 | 2.37 | 0.00 | - | 2 | 269 | 105.71% |
| ENVX250117P00010000 | 2024-06-13 3:43PM EDT | 10.00 | 2.05 | 2.05 | 2.25 | 0.00 | - | 5 | 6,497 | 93.95% |
| ENVX250117P00011000 | 2024-06-12 3:41PM EDT | 11.00 | 2.44 | 2.04 | 2.91 | 0.00 | - | 16 | 19 | 86.82% |
| ENVX250117P00012500 | 2024-06-13 11:53AM EDT | 12.50 | 3.30 | 2.79 | 3.80 | 0.00 | - | 5 | 10,375 | 84.18% |
| ENVX250117P00014000 | 2024-06-07 11:23AM EDT | 14.00 | 5.25 | 4.40 | 4.65 | 0.00 | - | 142 | 142 | 90.09% |
| ENVX250117P00015000 | 2024-06-13 12:28PM EDT | 15.00 | 5.05 | 4.95 | 5.35 | 0.00 | - | 10 | 8,107 | 87.45% |
| ENVX250117P00017500 | 2024-06-14 10:27AM EDT | 17.50 | 7.15 | 7.95 | 8.95 | -2.40 | -25.13% | 1 | 464 | 123.83% |
| ENVX250117P00020000 | 2024-06-11 2:51PM EDT | 20.00 | 9.39 | 8.80 | 9.25 | 0.00 | - | 7 | 774 | 83.06% |
| ENVX250117P00022500 | 2024-05-06 9:48AM EDT | 22.50 | 12.41 | 12.30 | 13.80 | 0.00 | - | 2 | 161 | 134.77% |
| ENVX250117P00025000 | 2024-03-28 3:59PM EDT | 25.00 | 17.05 | 18.45 | 20.15 | 0.00 | - | 15 | 256 | 248.44% |
| ENVX250117P00027500 | 2023-08-16 11:28AM EDT | 27.50 | 14.50 | 14.50 | 14.80 | 0.00 | - | 1 | 66 | 0.00% |
| ENVX250117P00030000 | 2024-04-10 3:09PM EDT | 30.00 | 23.90 | 21.40 | 22.95 | 0.00 | - | 330 | 172 | 200.05% |
| ENVX250117P00032500 | 2023-11-21 2:58PM EDT | 32.50 | 21.65 | 19.20 | 19.60 | 0.00 | - | 6 | 18 | 0.00% |
| ENVX250117P00035000 | 2024-05-30 1:57PM EDT | 35.00 | 23.80 | 22.60 | 24.50 | 0.00 | - | 35 | 435 | 106.35% |
| ENVX250117P00037500 | 2023-10-24 9:55AM EDT | 37.50 | 27.50 | 26.40 | 27.60 | 0.00 | - | 10 | 3 | 142.38% |
| ENVX250117P00040000 | 2024-04-22 11:47AM EDT | 40.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
