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
61 758,35 +646,32 (+1,06 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240621C00003000 | 2024-06-12 11:37AM EDT | 3.00 | 10.50 | 9.10 | 9.30 | 0.00 | - | 10 | 25 | 50.00% |
| ENVX240621C00003500 | 2024-06-13 10:21AM EDT | 3.50 | 9.50 | 8.65 | 8.80 | 0.00 | - | 1 | 1 | 431.25% |
| ENVX240621C00004000 | 2024-06-12 9:30AM EDT | 4.00 | 9.07 | 8.15 | 8.60 | 0.00 | - | 2 | 9 | 560.94% |
| ENVX240621C00004500 | 2024-06-04 10:10AM EDT | 4.50 | 5.90 | 7.65 | 7.80 | 0.00 | - | 1 | 1 | 350.00% |
| ENVX240621C00005000 | 2024-06-13 3:08PM EDT | 5.00 | 7.92 | 7.15 | 7.30 | 0.00 | - | 5 | 75 | 315.63% |
| ENVX240621C00005500 | 2024-05-24 10:03AM EDT | 5.50 | 4.35 | 6.65 | 7.70 | 0.00 | - | 1 | 2 | 558.59% |
| ENVX240621C00006000 | 2024-06-13 10:33AM EDT | 6.00 | 6.93 | 6.15 | 6.35 | 0.00 | - | 7 | 427 | 287.50% |
| ENVX240621C00006500 | 2024-06-10 9:42AM EDT | 6.50 | 4.00 | 5.55 | 5.80 | 0.00 | - | 4 | 18 | 298.44% |
| ENVX240621C00007000 | 2024-06-14 12:12PM EDT | 7.00 | 5.25 | 5.15 | 5.35 | -1.85 | -26.06% | 7 | 588 | 231.25% |
| ENVX240621C00007500 | 2024-06-10 2:20PM EDT | 7.50 | 3.55 | 4.65 | 5.20 | 0.00 | - | - | 4 | 296.88% |
| ENVX240621C00008000 | 2024-06-14 12:14PM EDT | 8.00 | 4.15 | 4.15 | 4.65 | -0.83 | -16.67% | 56 | 526 | 256.64% |
| ENVX240621C00008500 | 2024-06-14 10:46AM EDT | 8.50 | 3.75 | 3.65 | 3.80 | +1.82 | +94.30% | 3 | 36 | 140.63% |
| ENVX240621C00009000 | 2024-06-14 1:50PM EDT | 9.00 | 3.20 | 3.15 | 3.30 | -1.29 | -28.73% | 15 | 1,528 | 121.88% |
| ENVX240621C00009500 | 2024-06-11 1:49PM EDT | 9.50 | 2.45 | 2.69 | 2.82 | 0.00 | - | 2 | 99 | 121.88% |
| ENVX240621C00010000 | 2024-06-14 3:17PM EDT | 10.00 | 2.22 | 2.11 | 2.33 | -0.73 | -24.75% | 143 | 4,177 | 81.25% |
| ENVX240621C00010500 | 2024-06-14 3:43PM EDT | 10.50 | 1.75 | 1.75 | 1.84 | -0.71 | -28.86% | 2 | 742 | 95.31% |
| ENVX240621C00011000 | 2024-06-14 3:41PM EDT | 11.00 | 1.35 | 1.32 | 1.80 | -0.65 | -32.50% | 95 | 1,353 | 128.91% |
| ENVX240621C00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.93 | 0.89 | 1.20 | -0.62 | -40.00% | 766 | 714 | 96.88% |
| ENVX240621C00012000 | 2024-06-14 3:59PM EDT | 12.00 | 0.65 | 0.64 | 0.65 | -0.53 | -44.92% | 961 | 4,055 | 80.66% |
| ENVX240621C00012500 | 2024-06-14 3:58PM EDT | 12.50 | 0.43 | 0.40 | 0.43 | -0.40 | -48.19% | 1,513 | 866 | 80.86% |
| ENVX240621C00013000 | 2024-06-14 3:45PM EDT | 13.00 | 0.26 | 0.25 | 0.27 | -0.34 | -56.67% | 905 | 1,297 | 82.42% |
| ENVX240621C00013500 | 2024-06-14 3:43PM EDT | 13.50 | 0.16 | 0.15 | 0.17 | -0.24 | -60.00% | 75 | 412 | 84.38% |
| ENVX240621C00014000 | 2024-06-14 3:36PM EDT | 14.00 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 529 | 1,981 | 88.28% |
| ENVX240621C00014500 | 2024-06-13 1:42PM EDT | 14.50 | 0.19 | 0.06 | 0.08 | 0.00 | - | 15 | 425 | 92.58% |
| ENVX240621C00015000 | 2024-06-14 3:08PM EDT | 15.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 182 | 2,631 | 97.66% |
| ENVX240621C00015500 | 2024-06-14 2:40PM EDT | 15.50 | 0.03 | 0.02 | 0.10 | -0.07 | -70.00% | 15 | 32 | 113.28% |
| ENVX240621C00016000 | 2024-06-14 3:14PM EDT | 16.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 105 | 939 | 109.38% |
| ENVX240621C00016500 | 2024-06-12 3:46PM EDT | 16.50 | 0.07 | 0.00 | 0.29 | 0.00 | - | - | 32 | 166.41% |
| ENVX240621C00017000 | 2024-06-13 3:28PM EDT | 17.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 58 | 591 | 140.63% |
| ENVX240621C00018000 | 2024-06-12 3:59PM EDT | 18.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 13 | 16 | 193.75% |
| ENVX240621C00019000 | 2024-06-12 9:47AM EDT | 19.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 3 | 210.94% |
| ENVX240621C00020000 | 2024-06-12 2:39PM EDT | 20.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 58 | 206.25% |
| ENVX240621C00021000 | 2024-06-12 11:53AM EDT | 21.00 | 0.03 | 0.00 | 1.12 | 0.00 | - | - | 1 | 362.50% |
| ENVX240621C00021500 | 2024-06-12 11:55AM EDT | 21.50 | 0.02 | 0.00 | 0.44 | 0.00 | - | - | 1 | 286.72% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240621P00004000 | 2024-05-10 9:47AM EDT | 4.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 434.38% |
| ENVX240621P00005000 | 2024-05-24 12:48PM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 223 | 381.25% |
| ENVX240621P00006000 | 2024-06-12 9:48AM EDT | 6.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 6 | 275 | 292.19% |
| ENVX240621P00007000 | 2024-06-13 10:53AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 2,226 | 181.25% |
| ENVX240621P00007500 | 2024-06-12 12:41PM EDT | 7.50 | 0.01 | 0.02 | 0.06 | 0.00 | - | 1 | 189 | 198.44% |
| ENVX240621P00008000 | 2024-06-13 3:13PM EDT | 8.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 3,956 | 156.25% |
| ENVX240621P00008500 | 2024-06-14 2:01PM EDT | 8.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 757 | 135.94% |
| ENVX240621P00009000 | 2024-06-11 3:58PM EDT | 9.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 667 | 4,397 | 139.06% |
| ENVX240621P00009500 | 2024-06-14 11:01AM EDT | 9.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 156 | 658 | 114.06% |
| ENVX240621P00010000 | 2024-06-14 3:55PM EDT | 10.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 31 | 5,670 | 91.41% |
| ENVX240621P00010500 | 2024-06-14 3:51PM EDT | 10.50 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 18 | 606 | 87.50% |
| ENVX240621P00011000 | 2024-06-14 3:49PM EDT | 11.00 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 343 | 1,109 | 80.86% |
| ENVX240621P00011500 | 2024-06-14 3:47PM EDT | 11.50 | 0.24 | 0.23 | 0.25 | +0.10 | +71.43% | 232 | 264 | 78.91% |
| ENVX240621P00012000 | 2024-06-14 3:52PM EDT | 12.00 | 0.39 | 0.41 | 0.44 | +0.12 | +44.44% | 496 | 3,539 | 77.73% |
| ENVX240621P00012500 | 2024-06-14 3:17PM EDT | 12.50 | 0.76 | 0.68 | 0.72 | +0.33 | +76.74% | 168 | 659 | 78.71% |
| ENVX240621P00013000 | 2024-06-14 2:36PM EDT | 13.00 | 1.11 | 1.00 | 1.07 | +0.46 | +70.77% | 113 | 784 | 78.13% |
| ENVX240621P00013500 | 2024-06-14 10:12AM EDT | 13.50 | 1.35 | 1.39 | 1.67 | +0.36 | +36.36% | 8 | 73 | 98.05% |
| ENVX240621P00014000 | 2024-06-14 11:34AM EDT | 14.00 | 1.86 | 1.69 | 2.09 | +0.56 | +43.08% | 3 | 1,407 | 84.38% |
| ENVX240621P00014500 | 2024-06-12 3:23PM EDT | 14.50 | 1.41 | 2.27 | 2.54 | 0.00 | - | 74 | 73 | 103.13% |
| ENVX240621P00015000 | 2024-05-23 9:31AM EDT | 15.00 | 4.65 | 2.69 | 2.90 | 0.00 | - | - | 1 | 115.63% |
| ENVX240621P00017000 | 2024-06-12 9:40AM EDT | 17.00 | 3.40 | 4.70 | 4.90 | 0.00 | - | - | 1 | 50.00% |
| ENVX240621P00019000 | 2024-06-12 10:15AM EDT | 19.00 | 5.80 | 5.65 | 7.10 | 0.00 | - | - | 1 | 263.67% |
