La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 484,93 +717,23 (+1,18 %)
NextNav Inc. (NN)
NasdaqCM - NasdaqCM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240621C00002000 | 2024-04-17 3:56PM EDT | 2.00 | 5.74 | 5.60 | 6.30 | 0.00 | - | 1 | 26 | 358.59% |
| NN240621C00003000 | 2024-05-15 9:39AM EDT | 3.00 | 4.90 | 4.80 | 5.30 | 0.00 | - | 1 | 112 | 260.94% |
| NN240621C00004000 | 2024-05-16 3:33PM EDT | 4.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 31 | 4,339 | 161.72% |
| NN240621C00005000 | 2024-05-17 11:10AM EDT | 5.00 | 3.10 | 3.10 | 3.40 | -0.10 | -3.13% | 20 | 4,034 | 132.03% |
| NN240621C00006000 | 2024-05-17 2:33PM EDT | 6.00 | 2.25 | 2.20 | 2.40 | +0.15 | +7.14% | 1 | 4,895 | 101.95% |
| NN240621C00007000 | 2024-05-16 1:04PM EDT | 7.00 | 1.48 | 1.40 | 1.60 | 0.00 | - | 31 | 1,926 | 90.23% |
| NN240621C00008000 | 2024-05-17 10:31AM EDT | 8.00 | 0.90 | 0.85 | 1.00 | -0.15 | -14.29% | 33 | 1,661 | 88.09% |
| NN240621C00009000 | 2024-05-17 2:13PM EDT | 9.00 | 0.60 | 0.50 | 0.70 | -0.05 | -7.69% | 1 | 4,184 | 93.75% |
| NN240621C00010000 | 2024-05-17 3:18PM EDT | 10.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1,860 | 11,484 | 101.95% |
| NN240621C00011000 | 2024-05-17 1:06PM EDT | 11.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 1,003 | 243 | 103.91% |
| NN240621C00012000 | 2024-05-17 3:51PM EDT | 12.00 | 0.10 | 0.15 | 0.25 | -0.01 | -9.09% | 2 | 164 | 109.18% |
| NN240621C00013000 | 2024-04-04 10:25AM EDT | 13.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 50 | 250 | 127.34% |
| NN240621C00014000 | 2024-04-05 12:53PM EDT | 14.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 50 | 100 | 126.17% |
| NN240621C00015000 | 2024-05-14 9:41AM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 122 | 131.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240621P00003000 | 2024-03-22 10:32AM EDT | 3.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 460 | 817 | 230.47% |
| NN240621P00004000 | 2024-03-22 3:33PM EDT | 4.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 740 | 674 | 161.72% |
| NN240621P00005000 | 2024-05-13 1:46PM EDT | 5.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 25 | 197 | 99.61% |
| NN240621P00006000 | 2024-05-16 2:45PM EDT | 6.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 100 | 235 | 92.19% |
| NN240621P00007000 | 2024-05-10 10:19AM EDT | 7.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 10 | 63 | 83.98% |
| NN240621P00008000 | 2024-05-17 2:44PM EDT | 8.00 | 0.80 | 0.70 | 0.85 | +0.05 | +6.67% | 100 | 238 | 83.01% |
| NN240621P00009000 | 2024-05-15 12:53PM EDT | 9.00 | 1.68 | 1.40 | 1.50 | 0.00 | - | 1 | 4 | 88.67% |
| NN240621P00010000 | 2024-04-08 3:03PM EDT | 10.00 | 2.90 | 2.05 | 2.25 | 0.00 | - | - | 53 | 80.86% |
