La bourse est fermée
Dow Jones
38 078,94 +175,65 (+0,46 %) Nasdaq
15 745,46 +139,98 (+0,90 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0709 -0,0009 (-0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 208,13 +2 001,68 (+3,76 %)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:07PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503C00002500 | 2024-05-01 1:09PM EDT | 2.50 | 14.05 | 13.65 | 14.60 | 0.00 | - | 62 | 3 | 1,175.00% |
| HOOD240503C00005000 | 2024-05-01 12:44PM EDT | 5.00 | 11.73 | 11.70 | 12.10 | 0.00 | - | 60 | 44 | 762.50% |
| HOOD240503C00006500 | 2024-05-01 12:57PM EDT | 6.50 | 10.14 | 9.95 | 10.60 | 0.00 | - | 60 | 31 | 606.25% |
| HOOD240503C00007000 | 2024-05-01 12:57PM EDT | 7.00 | 9.65 | 10.05 | 10.10 | 0.00 | - | 120 | 1 | 200.00% |
| HOOD240503C00009000 | 2024-04-26 11:11AM EDT | 9.00 | 8.50 | 8.05 | 8.35 | 0.00 | - | 7 | 23 | 553.13% |
| HOOD240503C00010500 | 2024-04-26 10:20AM EDT | 10.50 | 7.07 | 5.70 | 6.60 | 0.00 | - | 1 | 1 | 325.00% |
| HOOD240503C00011000 | 2024-04-29 3:34PM EDT | 11.00 | 6.33 | 5.00 | 6.10 | 0.00 | - | 2 | 2 | 296.88% |
| HOOD240503C00011500 | 2024-04-29 3:44PM EDT | 11.50 | 5.88 | 5.50 | 5.60 | 0.00 | - | 1 | 3 | 271.88% |
| HOOD240503C00012000 | 2024-05-01 9:35AM EDT | 12.00 | 4.60 | 4.40 | 5.10 | 0.00 | - | 100 | 60 | 246.88% |
| HOOD240503C00012500 | 2024-05-02 10:40AM EDT | 12.50 | 4.64 | 4.55 | 4.60 | +0.49 | +11.81% | 2 | 1 | 100.00% |
| HOOD240503C00013000 | 2024-05-01 3:29PM EDT | 13.00 | 4.05 | 4.05 | 4.45 | 0.00 | - | 1 | 11 | 300.78% |
| HOOD240503C00013500 | 2024-04-30 12:34PM EDT | 13.50 | 3.28 | 3.55 | 4.95 | 0.00 | - | 1 | 8 | 439.84% |
| HOOD240503C00014000 | 2024-05-02 9:48AM EDT | 14.00 | 2.79 | 3.00 | 3.10 | -0.17 | -5.74% | 1 | 5 | 150.00% |
| HOOD240503C00014500 | 2024-05-01 3:21PM EDT | 14.50 | 2.29 | 2.55 | 2.60 | -0.36 | -13.58% | 1 | 14 | 50.00% |
| HOOD240503C00015000 | 2024-05-02 11:04AM EDT | 15.00 | 2.05 | 2.06 | 2.10 | -0.03 | -1.44% | 5 | 43 | 81.25% |
| HOOD240503C00015500 | 2024-05-02 11:15AM EDT | 15.50 | 1.56 | 1.56 | 1.64 | -0.05 | -3.11% | 2 | 70 | 84.38% |
| HOOD240503C00016000 | 2024-05-02 11:09AM EDT | 16.00 | 1.20 | 1.03 | 1.17 | +0.45 | +60.00% | 17 | 839 | 60.94% |
| HOOD240503C00016500 | 2024-05-02 11:39AM EDT | 16.50 | 0.67 | 0.66 | 0.72 | +0.25 | +59.52% | 135 | 903 | 65.63% |
| HOOD240503C00017000 | 2024-05-02 11:51AM EDT | 17.00 | 0.37 | 0.35 | 0.37 | +0.18 | +94.74% | 1,845 | 3,336 | 64.06% |
| HOOD240503C00017500 | 2024-05-02 11:48AM EDT | 17.50 | 0.16 | 0.14 | 0.17 | +0.09 | +128.57% | 3,224 | 2,589 | 63.67% |
| HOOD240503C00018000 | 2024-05-02 11:43AM EDT | 18.00 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 1,278 | 7,086 | 72.27% |
| HOOD240503C00018500 | 2024-05-02 11:49AM EDT | 18.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 652 | 4,174 | 76.56% |
| HOOD240503C00019000 | 2024-05-02 11:48AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 432 | 6,396 | 79.69% |
| HOOD240503C00019500 | 2024-05-02 10:53AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,701 | 90.63% |
| HOOD240503C00020000 | 2024-05-02 11:48AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 6,738 | 50.00% |
| HOOD240503C00020500 | 2024-05-01 3:28PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 705 | 106.25% |
| HOOD240503C00021000 | 2024-05-01 3:31PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,110 | 118.75% |
| HOOD240503C00021500 | 2024-05-01 2:12PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 443 | 131.25% |
| HOOD240503C00022000 | 2024-05-02 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 137.50% |
| HOOD240503C00022500 | 2024-05-01 10:05AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 150.00% |
| HOOD240503C00023000 | 2024-04-30 9:53AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,822 | 162.50% |
| HOOD240503C00023500 | 2024-04-23 10:41AM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 129 | 175.00% |
| HOOD240503C00024000 | 2024-04-26 12:04PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 194 | 181.25% |
| HOOD240503C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 473 | 200.00% |
| HOOD240503C00025500 | 2024-04-25 12:56PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 212.50% |
| HOOD240503C00026000 | 2024-04-29 11:24AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 218.75% |
| HOOD240503C00026500 | 2024-04-25 12:57PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 225.00% |
| HOOD240503C00027000 | 2024-04-18 9:46AM EDT | 27.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 530.47% |
| HOOD240503C00028000 | 2024-04-22 1:38PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 134 | 250.00% |
| HOOD240503C00029000 | 2024-04-18 11:24AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 45 | 262.50% |
| HOOD240503C00030000 | 2024-04-12 12:47PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 61 | 598.44% |
| HOOD240503C00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503P00011000 | 2024-04-19 10:44AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HOOD240503P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 20 | 499.22% |
| HOOD240503P00012500 | 2024-04-19 10:50AM EDT | 12.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 466.80% |
| HOOD240503P00013000 | 2024-04-30 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 721 | 196.88% |
| HOOD240503P00013500 | 2024-04-29 9:47AM EDT | 13.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 802 | 329.69% |
| HOOD240503P00014000 | 2024-04-29 9:47AM EDT | 14.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 118.75% |
| HOOD240503P00014500 | 2024-05-01 1:59PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 103 | 502 | 109.38% |
| HOOD240503P00015000 | 2024-05-01 3:38PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,194 | 50.00% |
| HOOD240503P00015500 | 2024-05-02 10:09AM EDT | 15.50 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 14 | 1,203 | 98.44% |
| HOOD240503P00016000 | 2024-05-02 11:36AM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 179 | 2,883 | 66.41% |
| HOOD240503P00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 528 | 3,609 | 65.63% |
| HOOD240503P00017000 | 2024-05-02 11:51AM EDT | 17.00 | 0.29 | 0.29 | 0.31 | -0.24 | -45.28% | 4,791 | 2,803 | 66.80% |
| HOOD240503P00017500 | 2024-05-02 11:33AM EDT | 17.50 | 0.57 | 0.58 | 0.60 | -0.17 | -22.97% | 370 | 1,139 | 65.63% |
| HOOD240503P00018000 | 2024-05-02 11:06AM EDT | 18.00 | 1.00 | 0.98 | 1.14 | -0.30 | -23.08% | 27 | 828 | 87.89% |
| HOOD240503P00018500 | 2024-05-02 11:38AM EDT | 18.50 | 1.55 | 1.43 | 1.58 | -0.39 | -20.10% | 24 | 581 | 95.31% |
| HOOD240503P00019000 | 2024-05-02 11:38AM EDT | 19.00 | 2.03 | 1.91 | 2.00 | -0.38 | -15.77% | 6 | 117 | 90.63% |
| HOOD240503P00019500 | 2024-05-02 11:38AM EDT | 19.50 | 2.50 | 2.41 | 2.55 | -0.45 | -15.25% | 1 | 51 | 123.44% |
| HOOD240503P00020000 | 2024-05-01 3:50PM EDT | 20.00 | 3.28 | 2.90 | 2.99 | 0.00 | - | 22 | 18 | 115.63% |
| HOOD240503P00020500 | 2024-04-30 12:22PM EDT | 20.50 | 3.55 | 1.96 | 3.65 | 0.00 | - | 33 | 0 | 228.13% |
| HOOD240503P00021000 | 2024-05-01 3:57PM EDT | 21.00 | 4.40 | 3.00 | 3.95 | 0.00 | - | 23 | 3 | 148.44% |
| HOOD240503P00021500 | 2024-05-01 3:47PM EDT | 21.50 | 4.75 | 4.35 | 4.45 | 0.00 | - | 15 | 2 | 162.50% |
| HOOD240503P00022000 | 2024-04-25 12:11PM EDT | 22.00 | 5.00 | 4.90 | 4.95 | 0.00 | - | 40 | 0 | 50.00% |
| HOOD240503P00022500 | 2024-05-01 3:57PM EDT | 22.50 | 5.90 | 4.70 | 5.95 | 0.00 | - | 3 | 2 | 394.14% |
| HOOD240503P00023000 | 2024-05-02 10:53AM EDT | 23.00 | 6.01 | 5.90 | 5.95 | -0.04 | -0.66% | 5 | 3 | 50.00% |
| HOOD240503P00023500 | 2024-05-02 10:53AM EDT | 23.50 | 6.47 | 6.40 | 6.45 | -0.24 | -3.58% | 1 | 2 | 50.00% |
| HOOD240503P00024000 | 2024-04-29 3:58PM EDT | 24.00 | 6.65 | 6.90 | 7.25 | 0.00 | - | 1 | 5 | 314.06% |
| HOOD240503P00024500 | 2024-04-29 9:56AM EDT | 24.50 | 6.80 | 7.40 | 7.45 | 0.00 | - | 4 | 4 | 50.00% |
| HOOD240503P00025500 | 2024-04-24 10:46AM EDT | 25.50 | 8.15 | 8.40 | 8.45 | 0.00 | - | - | 0 | 50.00% |
| HOOD240503P00026000 | 2024-04-18 11:16AM EDT | 26.00 | 8.50 | 7.20 | 9.15 | 0.00 | - | - | 1 | 403.13% |
| HOOD240503P00027500 | 2024-05-02 11:10AM EDT | 27.50 | 10.35 | 9.50 | 11.30 | -0.20 | -1.90% | 8 | 0 | 651.56% |
| HOOD240503P00029000 | 2024-04-29 9:53AM EDT | 29.00 | 11.35 | 11.40 | 11.95 | 0.00 | - | 3 | 5 | 321.88% |
| HOOD240503P00029500 | 2024-04-24 10:47AM EDT | 29.50 | 12.10 | 12.35 | 12.45 | 0.00 | - | - | 1 | 331.25% |
| HOOD240503P00031500 | 2024-04-24 10:47AM EDT | 31.50 | 14.10 | 14.40 | 14.95 | 0.00 | - | - | 0 | 540.63% |
