La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,40 -0,20 (-0,01 %) Bitcoin EUR
56 102,90 -1 205,55 (-2,10 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDY240816C00011000 | 2024-06-11 2:49PM EDT | 11.00 | 17.50 | 17.60 | 20.50 | 0.00 | - | 1 | 0 | 217.38% |
| NVDY240816C00012000 | 2024-05-03 3:23PM EDT | 12.00 | 14.30 | 14.50 | 18.00 | 0.00 | - | 3 | 0 | 196.48% |
| NVDY240816C00015000 | 2024-05-03 2:15PM EDT | 15.00 | 11.31 | 11.50 | 15.10 | 0.00 | - | 5 | 0 | 160.74% |
| NVDY240816C00019000 | 2024-04-03 12:29PM EDT | 19.00 | 10.10 | 5.20 | 8.80 | 0.00 | - | 45 | 0 | 0.00% |
| NVDY240816C00020000 | 2024-02-05 11:36AM EDT | 20.00 | 6.35 | 6.60 | 10.90 | 0.00 | - | 1 | 0 | 137.74% |
| NVDY240816C00021000 | 2024-06-20 3:19PM EDT | 21.00 | 9.50 | 7.60 | 10.50 | 0.00 | - | 4 | 2 | 92.68% |
| NVDY240816C00022000 | 2024-06-21 12:43PM EDT | 22.00 | 8.15 | 6.60 | 9.50 | 0.00 | - | 1 | 0 | 83.40% |
| NVDY240816C00023000 | 2024-06-07 12:44PM EDT | 23.00 | 5.83 | 5.60 | 8.50 | 0.00 | - | 1 | 14 | 74.41% |
| NVDY240816C00024000 | 2024-06-06 2:10PM EDT | 24.00 | 4.60 | 4.60 | 7.50 | 0.00 | - | 1 | 2 | 65.63% |
| NVDY240816C00025000 | 2024-06-26 11:03AM EDT | 25.00 | 4.14 | 3.60 | 6.50 | 0.00 | - | 1 | 6 | 56.93% |
| NVDY240816C00026000 | 2024-06-26 11:03AM EDT | 26.00 | 3.14 | 2.60 | 5.50 | 0.00 | - | 1 | 37 | 88.82% |
| NVDY240816C00027000 | 2024-06-17 9:40AM EDT | 27.00 | 3.80 | 0.35 | 2.95 | 0.00 | - | 4 | 8 | 36.72% |
| NVDY240816C00028000 | 2024-06-28 10:52AM EDT | 28.00 | 2.30 | 1.10 | 1.80 | +0.61 | +36.09% | 1 | 12 | 23.93% |
| NVDY240816C00029000 | 2024-06-26 3:54PM EDT | 29.00 | 1.10 | 0.60 | 1.20 | -0.15 | -12.00% | 9 | 188 | 24.12% |
| NVDY240816C00030000 | 2024-06-28 3:55PM EDT | 30.00 | 0.55 | 0.25 | 0.80 | +0.06 | +12.24% | 6 | 113 | 25.39% |
| NVDY240816C00031000 | 2024-06-26 3:28PM EDT | 31.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 15 | 62 | 24.56% |
| NVDY240816C00032000 | 2024-06-28 3:12PM EDT | 32.00 | 0.45 | 0.05 | 0.25 | +0.12 | +36.36% | 4 | 89 | 24.66% |
| NVDY240816C00033000 | 2024-06-18 1:19PM EDT | 33.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 45.75% |
| NVDY240816C00034000 | 2024-06-26 3:54PM EDT | 34.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 6 | 8 | 61.28% |
| NVDY240816C00035000 | 2024-06-20 9:31AM EDT | 35.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 27 | 50.59% |
| NVDY240816C00040000 | 2024-06-21 2:59PM EDT | 40.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 42.58% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDY240816P00011000 | 2024-05-23 10:25AM EDT | 11.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,167 | 139.45% |
| NVDY240816P00013000 | 2024-01-10 12:49PM EDT | 13.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 8 | 290.14% |
| NVDY240816P00016000 | 2024-02-06 1:44PM EDT | 16.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | - | 5 | 169.63% |
| NVDY240816P00017000 | 2024-03-12 3:46PM EDT | 17.00 | 0.35 | 0.00 | 2.65 | 0.00 | - | - | 2 | 163.77% |
| NVDY240816P00018000 | 2024-06-17 3:59PM EDT | 18.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 108.79% |
| NVDY240816P00019000 | 2024-05-13 12:22PM EDT | 19.00 | 0.67 | 0.00 | 2.30 | 0.00 | - | 4 | 0 | 131.40% |
| NVDY240816P00020000 | 2024-06-12 12:04PM EDT | 20.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 9 | 69 | 84.38% |
| NVDY240816P00021000 | 2024-06-28 2:15PM EDT | 21.00 | 0.19 | 0.10 | 0.20 | -0.14 | -42.42% | 1 | 123 | 59.18% |
| NVDY240816P00022000 | 2024-06-26 12:01PM EDT | 22.00 | 0.20 | 0.00 | 0.85 | -0.38 | -65.52% | 1 | 64 | 69.14% |
| NVDY240816P00023000 | 2024-06-27 1:53PM EDT | 23.00 | 0.57 | 0.25 | 0.55 | 0.00 | - | 3 | 75 | 59.96% |
| NVDY240816P00024000 | 2024-06-26 1:55PM EDT | 24.00 | 0.70 | 0.05 | 2.10 | 0.00 | - | 4 | 12 | 77.15% |
| NVDY240816P00025000 | 2024-06-27 1:53PM EDT | 25.00 | 1.10 | 0.40 | 1.60 | 0.00 | - | 5 | 49 | 65.33% |
| NVDY240816P00026000 | 2024-06-28 9:51AM EDT | 26.00 | 1.05 | 0.80 | 1.80 | -0.40 | -27.59% | 4 | 175 | 64.65% |
| NVDY240816P00027000 | 2024-06-28 11:57AM EDT | 27.00 | 1.45 | 1.25 | 2.95 | -0.06 | -3.97% | 1 | 28 | 75.34% |
| NVDY240816P00028000 | 2024-06-28 12:45PM EDT | 28.00 | 2.35 | 1.55 | 2.50 | +0.35 | +17.50% | 1 | 84 | 62.26% |
| NVDY240816P00029000 | 2024-06-28 1:09PM EDT | 29.00 | 3.95 | 2.00 | 4.30 | +1.85 | +88.10% | 8 | 32 | 77.00% |
| NVDY240816P00030000 | 2024-06-28 3:19PM EDT | 30.00 | 3.00 | 3.00 | 4.80 | -0.80 | -21.05% | 3 | 28 | 81.25% |
| NVDY240816P00031000 | 2024-06-26 10:28AM EDT | 31.00 | 4.42 | 2.80 | 6.80 | 0.00 | - | 1 | 6 | 87.94% |
| NVDY240816P00032000 | 2024-06-17 11:29AM EDT | 32.00 | 2.95 | 3.70 | 7.60 | 0.00 | - | 2 | 21 | 92.58% |
| NVDY240816P00033000 | 2024-06-25 11:05AM EDT | 33.00 | 6.01 | 4.70 | 8.70 | 0.00 | - | 2 | 4 | 101.22% |
| NVDY240816P00034000 | 2024-06-24 1:02PM EDT | 34.00 | 7.80 | 5.30 | 9.70 | 0.00 | - | 2 | 3 | 103.42% |
| NVDY240816P00035000 | 2024-06-27 2:33PM EDT | 35.00 | 7.70 | 6.60 | 10.70 | 0.00 | - | 1 | 3 | 113.38% |
