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
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 064,04 -1 212,60 (-2,12 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDY240719C00015000 | 2024-06-18 9:50AM EDT | 15.00 | 15.65 | 12.30 | 15.00 | 0.00 | - | 1 | 0 | 232.62% |
| NVDY240719C00025000 | 2024-06-21 1:51PM EDT | 25.00 | 4.80 | 2.30 | 6.40 | 0.00 | - | 5 | 0 | 146.58% |
| NVDY240719C00026000 | 2024-06-25 9:30AM EDT | 26.00 | 2.75 | 1.30 | 5.40 | 0.00 | - | 1 | 21 | 129.88% |
| NVDY240719C00027000 | 2024-06-28 10:56AM EDT | 27.00 | 2.70 | 0.35 | 2.95 | +0.45 | +20.00% | 1 | 8 | 55.37% |
| NVDY240719C00028000 | 2024-06-28 10:32AM EDT | 28.00 | 2.00 | 1.25 | 1.70 | +0.46 | +29.87% | 2 | 71 | 31.93% |
| NVDY240719C00029000 | 2024-06-28 2:42PM EDT | 29.00 | 0.78 | 0.45 | 0.95 | +0.03 | +4.00% | 33 | 101 | 27.49% |
| NVDY240719C00030000 | 2024-06-28 3:31PM EDT | 30.00 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 89 | 248 | 20.02% |
| NVDY240719C00031000 | 2024-06-28 3:45PM EDT | 31.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 107 | 377 | 23.34% |
| NVDY240719C00032000 | 2024-06-28 1:58PM EDT | 32.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 28 | 201 | 27.93% |
| NVDY240719C00033000 | 2024-06-28 10:31AM EDT | 33.00 | 0.02 | 0.00 | 0.50 | -0.07 | -77.78% | 1 | 27 | 57.91% |
| NVDY240719C00034000 | 2024-06-27 2:32PM EDT | 34.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 7 | 46 | 58.30% |
| NVDY240719C00035000 | 2024-06-21 12:45PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 59 | 55.66% |
| NVDY240719C00036000 | 2024-06-21 9:30AM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 53 | 46.09% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDY240719P00015000 | 2024-05-28 11:28AM EDT | 15.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 196.88% |
| NVDY240719P00020000 | 2024-05-28 11:28AM EDT | 20.00 | 1.67 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 103.13% |
| NVDY240719P00021000 | 2024-06-24 9:30AM EDT | 21.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 14 | 156.25% |
| NVDY240719P00022000 | 2024-05-24 10:39AM EDT | 22.00 | 1.40 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 142.68% |
| NVDY240719P00023000 | 2024-05-17 12:55PM EDT | 23.00 | 0.82 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 133.40% |
| NVDY240719P00024000 | 2024-06-27 11:45AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 9 | 13 | 68.07% |
| NVDY240719P00025000 | 2024-06-28 1:05PM EDT | 25.00 | 0.18 | 0.00 | 0.35 | -0.02 | -10.00% | 3 | 19 | 51.95% |
| NVDY240719P00026000 | 2024-06-28 2:42PM EDT | 26.00 | 0.33 | 0.25 | 0.50 | -0.08 | -19.51% | 8 | 126 | 54.59% |
| NVDY240719P00027000 | 2024-06-28 1:09PM EDT | 27.00 | 0.51 | 0.30 | 0.55 | -0.09 | -15.00% | 11 | 161 | 51.37% |
| NVDY240719P00028000 | 2024-06-28 12:07PM EDT | 28.00 | 0.90 | 0.75 | 1.50 | -0.25 | -21.74% | 33 | 416 | 60.64% |
| NVDY240719P00029000 | 2024-06-28 3:04PM EDT | 29.00 | 1.40 | 1.20 | 2.00 | -0.30 | -17.65% | 79 | 190 | 61.38% |
| NVDY240719P00030000 | 2024-06-28 3:13PM EDT | 30.00 | 2.40 | 1.95 | 2.40 | 0.00 | - | 37 | 212 | 62.35% |
| NVDY240719P00031000 | 2024-06-20 1:44PM EDT | 31.00 | 1.57 | 1.45 | 3.50 | 0.00 | - | 3 | 8 | 50.10% |
| NVDY240719P00032000 | 2024-06-24 10:14AM EDT | 32.00 | 4.10 | 2.95 | 6.40 | 0.00 | - | 15 | 37 | 105.27% |
| NVDY240719P00033000 | 2024-06-28 11:52AM EDT | 33.00 | 3.90 | 3.50 | 6.70 | -1.30 | -25.00% | 1 | 20 | 94.97% |
| NVDY240719P00035000 | 2024-06-25 9:59AM EDT | 35.00 | 9.00 | 5.30 | 9.00 | 0.00 | - | 1 | 1 | 115.48% |
