U.S. markets closed
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,587.00 +51.00 (+0.13%) F Nasdaq
18,228.00 +13.50 (+0.07%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.65 +0.39 (+0.49%) Oro
2,354.40 +14.10 (+0.60%)
Enovix Corporation (ENVX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240517C00003000 | 2024-05-02 10:21AM EDT | 3.00 | 5.20 | 5.55 | 7.25 | 0.00 | - | 45 | 3 | 631.25% |
| ENVX240517C00004500 | 2024-05-07 10:29AM EDT | 4.50 | 4.70 | 4.55 | 4.95 | +4.70 | - | - | 1 | 337.50% |
| ENVX240517C00005000 | 2024-05-08 2:14PM EDT | 5.00 | 4.03 | 4.00 | 5.10 | 0.00 | - | 100 | 48 | 440.63% |
| ENVX240517C00005500 | 2024-05-02 1:52PM EDT | 5.50 | 3.75 | 3.55 | 4.65 | 0.00 | - | 1 | 469 | 406.25% |
| ENVX240517C00006000 | 2024-05-08 11:38AM EDT | 6.00 | 2.76 | 2.82 | 3.25 | 0.00 | - | 26 | 377 | 219.53% |
| ENVX240517C00006500 | 2024-05-09 9:48AM EDT | 6.50 | 2.53 | 2.57 | 3.35 | -1.63 | -39.18% | 8 | 2,122 | 265.63% |
| ENVX240517C00007000 | 2024-05-08 10:37AM EDT | 7.00 | 1.85 | 1.34 | 2.18 | 0.00 | - | 9 | 5,848 | 118.75% |
| ENVX240517C00007500 | 2024-05-08 11:43AM EDT | 7.50 | 1.37 | 1.57 | 1.88 | 0.00 | - | 4 | 251 | 114.84% |
| ENVX240517C00008000 | 2024-05-09 10:36AM EDT | 8.00 | 1.24 | 1.10 | 1.39 | +0.26 | +26.53% | 16 | 4,752 | 92.97% |
| ENVX240517C00008500 | 2024-05-09 1:20PM EDT | 8.50 | 0.64 | 0.65 | 1.00 | -0.14 | -17.95% | 31 | 456 | 82.81% |
| ENVX240517C00009000 | 2024-05-09 3:59PM EDT | 9.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 253 | 7,601 | 84.38% |
| ENVX240517C00009500 | 2024-05-09 3:43PM EDT | 9.50 | 0.29 | 0.29 | 0.30 | 0.00 | - | 86 | 1,542 | 82.42% |
| ENVX240517C00010000 | 2024-05-09 3:38PM EDT | 10.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 1,141 | 2,409 | 83.20% |
| ENVX240517C00010500 | 2024-05-09 3:12PM EDT | 10.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 4 | 1,085 | 86.72% |
| ENVX240517C00011000 | 2024-05-09 9:37AM EDT | 11.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 10 | 1,338 | 89.84% |
| ENVX240517C00011500 | 2024-05-09 2:11PM EDT | 11.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 265 | 414 | 94.53% |
| ENVX240517C00012000 | 2024-05-08 3:30PM EDT | 12.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 38 | 1,252 | 119.53% |
| ENVX240517C00012500 | 2024-05-06 2:55PM EDT | 12.50 | 0.15 | 0.01 | 0.24 | +0.15 | - | - | 10 | 165.63% |
| ENVX240517C00013000 | 2024-05-09 12:46PM EDT | 13.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 608 | 142.19% |
| ENVX240517C00013500 | 2024-05-06 3:31PM EDT | 13.50 | 0.05 | 0.01 | 0.23 | +0.05 | - | - | 43 | 191.41% |
| ENVX240517C00014000 | 2024-05-09 12:00PM EDT | 14.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 28 | 261 | 196.88% |
| ENVX240517C00015000 | 2024-05-06 3:59PM EDT | 15.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 128 | 643 | 192.19% |
| ENVX240517C00016000 | 2024-05-06 11:56AM EDT | 16.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 70 | 186 | 224.22% |
| ENVX240517C00017000 | 2024-05-03 9:32AM EDT | 17.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 4 | 211 | 235.94% |
| ENVX240517C00018000 | 2024-05-08 11:48AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 605 | 200.00% |
| ENVX240517C00019000 | 2024-05-07 12:58PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 100 | 231.25% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240517P00003500 | 2024-04-24 11:01AM EDT | 3.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 10 | 403.13% |
| ENVX240517P00004000 | 2024-05-02 9:43AM EDT | 4.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 41 | 353.13% |
| ENVX240517P00004500 | 2024-05-07 2:51PM EDT | 4.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 99 | 146 | 309.38% |
| ENVX240517P00005000 | 2024-05-09 10:06AM EDT | 5.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 2,711 | 225.00% |
| ENVX240517P00005500 | 2024-05-07 10:38AM EDT | 5.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 552 | 212.50% |
| ENVX240517P00006000 | 2024-05-07 3:39PM EDT | 6.00 | 0.03 | 0.01 | 0.42 | 0.00 | - | 40 | 1,889 | 267.97% |
| ENVX240517P00006500 | 2024-05-06 2:42PM EDT | 6.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 5 | 1,303 | 181.25% |
| ENVX240517P00007000 | 2024-05-09 3:17PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 5,726 | 107.81% |
| ENVX240517P00007500 | 2024-05-09 12:29PM EDT | 7.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 10 | 471 | 93.75% |
| ENVX240517P00008000 | 2024-05-09 2:54PM EDT | 8.00 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 1,120 | 5,072 | 86.72% |
| ENVX240517P00008500 | 2024-05-09 3:08PM EDT | 8.50 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 22 | 1,618 | 83.98% |
| ENVX240517P00009000 | 2024-05-09 3:57PM EDT | 9.00 | 0.39 | 0.37 | 0.40 | -0.04 | -9.30% | 52 | 5,938 | 84.38% |
| ENVX240517P00009500 | 2024-05-09 2:40PM EDT | 9.50 | 0.70 | 0.65 | 0.69 | -0.07 | -9.09% | 20 | 900 | 85.16% |
| ENVX240517P00010000 | 2024-05-09 10:51AM EDT | 10.00 | 1.16 | 0.99 | 1.37 | +0.06 | +5.45% | 9 | 707 | 117.58% |
| ENVX240517P00010500 | 2024-05-07 12:51PM EDT | 10.50 | 1.75 | 0.95 | 1.89 | 0.00 | - | 10 | 737 | 76.56% |
| ENVX240517P00011000 | 2024-05-09 2:22PM EDT | 11.00 | 2.04 | 1.71 | 2.00 | +0.11 | +5.70% | 3 | 195 | 121.09% |
| ENVX240517P00011500 | 2024-05-06 10:05AM EDT | 11.50 | 1.30 | 2.33 | 2.49 | +1.30 | - | - | 3 | 105.47% |
| ENVX240517P00012000 | 2024-05-06 12:40PM EDT | 12.00 | 1.72 | 2.68 | 3.05 | 0.00 | - | 57 | 64 | 81.25% |
| ENVX240517P00013000 | 2024-05-09 10:53AM EDT | 13.00 | 4.01 | 2.97 | 3.95 | +1.33 | +49.63% | 3 | 14 | 165.63% |
| ENVX240517P00014000 | 2024-05-07 9:33AM EDT | 14.00 | 4.95 | 4.85 | 4.95 | 0.00 | - | 3 | 17 | 160.94% |
| ENVX240517P00015000 | 2024-05-07 1:30PM EDT | 15.00 | 6.15 | 4.85 | 5.95 | 0.00 | - | 1 | 3 | 212.50% |
| ENVX240517P00016000 | 2024-04-04 10:19AM EDT | 16.00 | 8.06 | 5.85 | 6.45 | 0.00 | - | 129 | 0 | 0.00% |
| ENVX240517P00017000 | 2024-04-26 1:12PM EDT | 17.00 | 10.80 | 6.75 | 8.05 | 0.00 | - | 2 | 0 | 296.09% |
© 2024 Yahoo. Todos los derechos reservados.