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
62 126,03 +314,57 (+0,51 %)
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEArca - NYSEArca Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDY240621C00015000 | 2024-06-05 2:55PM EDT | 15.00 | 16.00 | 13.50 | 16.50 | 0.00 | - | 1,263 | 0 | 516.41% |
| NVDY240621C00020000 | 2024-06-05 12:04PM EDT | 20.00 | 10.90 | 9.20 | 11.10 | 0.00 | - | 2 | 0 | 291.41% |
| NVDY240621C00021000 | 2024-06-14 10:01AM EDT | 21.00 | 9.32 | 8.20 | 10.10 | -0.58 | -5.86% | 1 | 1 | 265.63% |
| NVDY240621C00022000 | 2024-05-22 11:51AM EDT | 22.00 | 5.10 | 6.50 | 9.10 | 0.00 | - | 5 | 0 | 240.82% |
| NVDY240621C00023000 | 2024-05-03 11:23AM EDT | 23.00 | 3.00 | 3.50 | 7.10 | 0.00 | - | 3 | 0 | 0.00% |
| NVDY240621C00024000 | 2024-05-02 9:46AM EDT | 24.00 | 1.25 | 2.55 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
| NVDY240621C00025000 | 2024-06-05 3:21PM EDT | 25.00 | 5.90 | 4.30 | 6.20 | 0.00 | - | 212 | 0 | 180.86% |
| NVDY240621C00026000 | 2024-06-12 1:41PM EDT | 26.00 | 3.90 | 3.30 | 5.20 | 0.00 | - | 1 | 6 | 157.42% |
| NVDY240621C00027000 | 2024-06-14 11:43AM EDT | 27.00 | 3.25 | 2.30 | 4.20 | +0.50 | +18.18% | 1 | 34 | 133.98% |
| NVDY240621C00028000 | 2024-06-13 2:39PM EDT | 28.00 | 2.25 | 2.55 | 3.70 | 0.00 | - | 11 | 37 | 104.30% |
| NVDY240621C00029000 | 2024-06-14 3:58PM EDT | 29.00 | 1.25 | 0.75 | 2.20 | -0.10 | -7.41% | 11 | 267 | 86.04% |
| NVDY240621C00030000 | 2024-06-14 3:57PM EDT | 30.00 | 0.65 | 0.50 | 0.85 | +0.11 | +20.37% | 73 | 321 | 36.13% |
| NVDY240621C00031000 | 2024-06-14 3:47PM EDT | 31.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 41 | 103 | 25.29% |
| NVDY240621C00032000 | 2024-06-14 10:04AM EDT | 32.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 18 | 200 | 34.57% |
| NVDY240621C00034000 | 2024-06-05 10:09AM EDT | 34.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 92.58% |
| NVDY240621C00035000 | 2024-06-05 9:49AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 51 | 69.14% |
| NVDY240621C00037000 | 2024-05-29 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 74.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDY240621P00017000 | 2024-05-06 2:37PM EDT | 17.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 332.81% |
| NVDY240621P00019000 | 2024-05-06 1:58PM EDT | 19.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 8 | 0 | 226.56% |
| NVDY240621P00020000 | 2024-06-12 10:10AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 4 | 241.41% |
| NVDY240621P00021000 | 2024-05-22 10:46AM EDT | 21.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 185.94% |
| NVDY240621P00022000 | 2024-06-06 10:35AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 89 | 153.13% |
| NVDY240621P00023000 | 2024-05-24 11:12AM EDT | 23.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 106.25% |
| NVDY240621P00024000 | 2024-06-14 1:00PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 177 | 103.13% |
| NVDY240621P00025000 | 2024-06-14 2:27PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 11 | 176 | 96.09% |
| NVDY240621P00026000 | 2024-06-14 3:57PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 39 | 310 | 85.55% |
| NVDY240621P00027000 | 2024-06-14 3:21PM EDT | 27.00 | 0.10 | 0.05 | 0.20 | +0.04 | +66.67% | 16 | 101 | 73.83% |
| NVDY240621P00028000 | 2024-06-14 12:04PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 396 | 53.32% |
| NVDY240621P00029000 | 2024-06-14 3:55PM EDT | 29.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 6 | 197 | 42.19% |
| NVDY240621P00030000 | 2024-06-14 12:51PM EDT | 30.00 | 0.29 | 0.15 | 0.25 | -0.05 | -14.71% | 10 | 96 | 29.79% |
| NVDY240621P00031000 | 2024-06-14 9:38AM EDT | 31.00 | 0.86 | 0.35 | 1.25 | -0.29 | -25.22% | 30 | 23 | 62.70% |
| NVDY240621P00035000 | 2024-06-07 10:37AM EDT | 35.00 | 6.68 | 3.40 | 5.80 | 0.00 | - | 10 | 0 | 75.39% |
| NVDY240621P00037000 | 2024-05-28 9:48AM EDT | 37.00 | 11.30 | 5.20 | 8.50 | 0.00 | - | 2 | 2 | 132.03% |
