Marchés français ouverture 4 h 8 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 726,39 +553,24 (+1,41 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 085,29 +12,39 (+0,07 %) Bitcoin EUR
57 967,12 +1 373,15 (+2,43 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240920C00002000 | 2024-04-23 1:38PM EDT | 2.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| NN240920C00003000 | 2024-03-21 10:16AM EDT | 3.00 | 2.98 | 5.00 | 5.50 | 0.00 | - | 2 | 30 | 176.95% |
| NN240920C00004000 | 2024-05-01 1:13PM EDT | 4.00 | 5.10 | 4.00 | 4.40 | 0.00 | - | 1 | 204 | 113.67% |
| NN240920C00005000 | 2024-06-18 9:42AM EDT | 5.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 3 | 647 | 112.89% |
| NN240920C00006000 | 2024-06-05 12:45PM EDT | 6.00 | 2.50 | 2.70 | 2.80 | 0.00 | - | 1 | 1,243 | 97.07% |
| NN240920C00007000 | 2024-06-25 1:51PM EDT | 7.00 | 2.00 | 2.00 | 2.15 | +0.36 | +21.95% | 105 | 3,397 | 91.99% |
| NN240920C00008000 | 2024-06-25 3:43PM EDT | 8.00 | 1.45 | 1.50 | 1.60 | +0.19 | +15.08% | 10 | 2,094 | 90.14% |
| NN240920C00009000 | 2024-06-25 10:18AM EDT | 9.00 | 1.25 | 1.05 | 1.20 | +0.53 | +73.61% | 3 | 558 | 87.89% |
| NN240920C00010000 | 2024-06-25 10:54AM EDT | 10.00 | 0.94 | 0.80 | 0.90 | +0.29 | +44.62% | 276 | 13,145 | 89.16% |
| NN240920C00011000 | 2024-06-21 9:55AM EDT | 11.00 | 0.46 | 0.60 | 0.70 | 0.00 | - | 7 | 1,306 | 90.63% |
| NN240920C00012000 | 2024-06-20 1:28PM EDT | 12.00 | 0.28 | 0.45 | 0.55 | 0.00 | - | 18 | 199 | 91.99% |
| NN240920C00013000 | 2024-06-24 12:05PM EDT | 13.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 25 | 344 | 94.14% |
| NN240920C00014000 | 2024-05-06 1:12PM EDT | 14.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | - | 25 | 113.09% |
| NN240920C00015000 | 2024-06-24 12:00PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 9 | 1,729 | 96.29% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240920P00002000 | 2024-06-17 10:17AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 752 | 1,202 | 146.88% |
| NN240920P00003000 | 2024-06-04 12:32PM EDT | 3.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 147.66% |
| NN240920P00004000 | 2024-05-15 10:29AM EDT | 4.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 14 | 125.78% |
| NN240920P00005000 | 2024-06-25 9:30AM EDT | 5.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 7 | 92 | 100.98% |
| NN240920P00006000 | 2024-06-20 2:52PM EDT | 6.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 180 | 192 | 88.48% |
| NN240920P00007000 | 2024-06-10 11:47AM EDT | 7.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 7 | 220 | 85.35% |
| NN240920P00008000 | 2024-04-17 1:52PM EDT | 8.00 | 1.95 | 1.45 | 1.70 | 0.00 | - | 21 | 46 | 108.79% |
| NN240920P00009000 | 2024-04-17 10:59AM EDT | 9.00 | 2.45 | 2.05 | 2.35 | 0.00 | - | - | 13 | 108.79% |
| NN240920P00010000 | 2024-06-25 2:10PM EDT | 10.00 | 2.55 | 2.40 | 2.55 | -0.35 | -12.07% | 1 | 78 | 81.84% |
| NN240920P00011000 | 2024-04-17 9:55AM EDT | 11.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | - | 1 | 114.26% |
| NN240920P00012000 | 2024-05-03 9:48AM EDT | 12.00 | 4.03 | 4.40 | 4.80 | 0.00 | - | 1 | 1 | 117.09% |
| NN240920P00014000 | 2024-06-24 11:52AM EDT | 14.00 | 6.30 | 5.80 | 6.00 | 0.00 | - | 1 | 2 | 78.91% |
