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
2 337,10 +0,50 (+0,02 %) Bitcoin EUR
56 105,82 -1 222,30 (-2,13 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDY241115C00015000 | 2024-06-11 3:58PM EDT | 15.00 | 14.00 | 13.60 | 15.00 | 0.00 | - | 1 | 1 | 91.80% |
| NVDY241115C00020000 | 2024-06-25 9:58AM EDT | 20.00 | 8.80 | 8.60 | 10.00 | 0.00 | - | 1 | 3 | 59.42% |
| NVDY241115C00021000 | 2024-06-05 3:59PM EDT | 21.00 | 10.10 | 7.60 | 9.00 | 0.00 | - | 12 | 0 | 53.81% |
| NVDY241115C00022000 | 2024-06-11 3:53PM EDT | 22.00 | 7.00 | 7.10 | 7.60 | 0.00 | - | 1 | 3 | 36.77% |
| NVDY241115C00023000 | 2024-06-20 9:30AM EDT | 23.00 | 9.10 | 5.60 | 7.00 | 0.00 | - | 10 | 1 | 43.12% |
| NVDY241115C00024000 | 2024-06-05 12:18PM EDT | 24.00 | 6.90 | 4.60 | 6.00 | 0.00 | - | 15 | 2 | 37.99% |
| NVDY241115C00025000 | 2024-06-07 2:07PM EDT | 25.00 | 4.08 | 4.00 | 5.00 | 0.00 | - | 2 | 2 | 32.91% |
| NVDY241115C00026000 | 2024-06-20 1:36PM EDT | 26.00 | 4.60 | 3.10 | 3.80 | 0.00 | - | 7 | 42 | 23.98% |
| NVDY241115C00027000 | 2024-06-24 3:32PM EDT | 27.00 | 2.50 | 1.45 | 3.00 | 0.00 | - | 2 | 15 | 22.71% |
| NVDY241115C00028000 | 2024-06-20 1:37PM EDT | 28.00 | 2.58 | 0.85 | 2.00 | 0.00 | - | 16 | 69 | 17.38% |
| NVDY241115C00029000 | 2024-06-26 2:44PM EDT | 29.00 | 1.35 | 0.70 | 2.00 | 0.00 | - | 3 | 39 | 25.49% |
| NVDY241115C00030000 | 2024-06-28 10:20AM EDT | 30.00 | 1.00 | 0.35 | 1.10 | +0.10 | +11.11% | 1 | 59 | 19.29% |
| NVDY241115C00031000 | 2024-06-28 10:33AM EDT | 31.00 | 0.65 | 0.45 | 2.55 | +0.04 | +6.56% | 2 | 36 | 44.65% |
| NVDY241115C00032000 | 2024-06-28 3:05PM EDT | 32.00 | 0.45 | 0.10 | 1.20 | -0.25 | -35.71% | 1 | 21 | 30.30% |
| NVDY241115C00033000 | 2024-06-28 3:56PM EDT | 33.00 | 0.25 | 0.10 | 0.60 | -0.15 | -37.50% | 8 | 40 | 24.66% |
| NVDY241115C00034000 | 2024-06-26 9:53AM EDT | 34.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 12 | 15 | 36.48% |
| NVDY241115C00035000 | 2024-06-24 10:01AM EDT | 35.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 6 | 16 | 58.81% |
| NVDY241115C00040000 | 2024-06-26 10:50AM EDT | 40.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 41.80% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDY241115P00015000 | 2024-06-25 9:30AM EDT | 15.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 10 | 21 | 110.16% |
| NVDY241115P00019000 | 2024-06-26 9:39AM EDT | 19.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 84.62% |
| NVDY241115P00020000 | 2024-06-20 2:31PM EDT | 20.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 5 | 116 | 78.22% |
| NVDY241115P00021000 | 2024-06-25 9:30AM EDT | 21.00 | 3.00 | 0.00 | 3.20 | 0.00 | - | 1 | 22 | 75.32% |
| NVDY241115P00022000 | 2024-06-24 10:58AM EDT | 22.00 | 2.03 | 0.60 | 3.60 | 0.00 | - | 2 | 24 | 78.56% |
| NVDY241115P00023000 | 2024-06-26 9:31AM EDT | 23.00 | 2.25 | 0.25 | 4.00 | 0.00 | - | 1 | 23 | 72.02% |
| NVDY241115P00024000 | 2024-06-21 11:03AM EDT | 24.00 | 3.50 | 1.00 | 4.50 | 0.00 | - | 2 | 32 | 75.98% |
| NVDY241115P00025000 | 2024-06-27 2:03PM EDT | 25.00 | 3.00 | 1.50 | 4.90 | 0.00 | - | 2 | 31 | 76.12% |
| NVDY241115P00026000 | 2024-06-28 1:00PM EDT | 26.00 | 4.54 | 3.70 | 5.80 | +0.04 | +0.89% | 26 | 106 | 92.77% |
| NVDY241115P00027000 | 2024-06-25 9:31AM EDT | 27.00 | 6.50 | 3.00 | 6.50 | 0.00 | - | 1 | 24 | 84.57% |
| NVDY241115P00028000 | 2024-06-28 2:04PM EDT | 28.00 | 6.00 | 3.70 | 7.40 | -0.80 | -11.76% | 5 | 56 | 88.13% |
| NVDY241115P00029000 | 2024-06-25 9:31AM EDT | 29.00 | 7.80 | 4.60 | 8.30 | 0.00 | - | 1 | 12 | 92.63% |
| NVDY241115P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 7.60 | 5.60 | 9.20 | 0.00 | - | 2 | 63 | 97.36% |
| NVDY241115P00031000 | 2024-06-20 2:07PM EDT | 31.00 | 7.00 | 6.60 | 10.70 | 0.00 | - | 6 | 48 | 105.91% |
| NVDY241115P00032000 | 2024-06-20 2:07PM EDT | 32.00 | 7.21 | 7.50 | 11.10 | 0.00 | - | 2 | 3 | 105.64% |
