La bourse ferme dans 3 min
CAC 40
8 141,58 +65,90 (+0,82 %) Euro Stoxx 50
5 040,13 +24,03 (+0,48 %) Dow Jones
38 980,39 +96,13 (+0,25 %) EUR/USD
1,0752 -0,0007 (-0,06 %) Gold future
2 321,60 -2,60 (-0,11 %) Bitcoin EUR
57 634,80 -1 729,50 (-2,91 %)
Everbridge, Inc. (EVBG)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EVBG250117C00012500 | 2024-01-05 4:36PM EDT | 12.50 | 9.90 | 10.50 | 15.00 | 0.00 | - | 5 | 11 | 0.00% |
| EVBG250117C00015000 | 2024-05-06 3:02PM EDT | 15.00 | 19.50 | 18.50 | 23.00 | 0.00 | - | 3 | 4 | 87.11% |
| EVBG250117C00017500 | 2024-01-05 3:53PM EDT | 17.50 | 7.00 | 8.70 | 11.40 | 0.00 | - | 5 | 7 | 0.00% |
| EVBG250117C00020000 | 2024-04-02 3:29PM EDT | 20.00 | 14.90 | 13.50 | 18.00 | 0.00 | - | 2 | 49 | 62.01% |
| EVBG250117C00022500 | 2024-04-19 3:30PM EDT | 22.50 | 12.90 | 11.00 | 15.50 | 0.00 | - | 5 | 102 | 51.71% |
| EVBG250117C00025000 | 2024-05-07 12:58PM EDT | 25.00 | 9.50 | 9.90 | 13.00 | 0.00 | - | 6 | 186 | 52.64% |
| EVBG250117C00030000 | 2024-05-08 10:35AM EDT | 30.00 | 5.00 | 0.00 | 5.10 | +0.10 | +2.04% | 2 | 186 | 16.58% |
| EVBG250117C00035000 | 2024-05-08 10:35AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 15 | 508 | 2.13% |
| EVBG250117C00040000 | 2024-04-23 10:05AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 156 | 9.67% |
| EVBG250117C00045000 | 2024-04-12 11:06AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 72 | 17.82% |
| EVBG250117C00050000 | 2024-03-20 11:16AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 93 | 20.90% |
| EVBG250117C00055000 | 2023-09-28 10:34AM EDT | 55.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 64.15% |
| EVBG250117C00060000 | 2023-07-24 9:30AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EVBG250117P00010000 | 2024-01-25 4:42PM EDT | 10.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 130 | 240 | 88.57% |
| EVBG250117P00012500 | 2023-12-19 12:18PM EDT | 12.50 | 0.70 | 0.75 | 0.95 | 0.00 | - | 50 | 130 | 99.12% |
| EVBG250117P00015000 | 2024-02-05 3:53PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 213 | 46.88% |
| EVBG250117P00017500 | 2024-02-05 1:18PM EDT | 17.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 104 | 38.87% |
| EVBG250117P00020000 | 2024-03-07 12:00PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 532 | 32.03% |
| EVBG250117P00022500 | 2024-03-28 3:22PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,104 | 25.98% |
| EVBG250117P00025000 | 2024-03-20 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,078 | 12.50% |
| EVBG250117P00030000 | 2024-05-06 11:46AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 490 | 11.96% |
| EVBG250117P00035000 | 2024-04-29 3:38PM EDT | 35.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 25 | 154 | 1.39% |
| EVBG250117P00040000 | 2023-07-12 1:16PM EDT | 40.00 | 14.00 | 15.10 | 19.80 | 0.00 | - | 3 | 0 | 123.27% |
