La bourse ferme dans 2 h 1 min
CAC 40
7 684,60 +56,03 (+0,73 %) Euro Stoxx 50
4 939,03 +31,73 (+0,65 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0743 +0,0046 (+0,43 %) Gold future
2 340,10 +8,90 (+0,38 %) Bitcoin EUR
56 949,72 -2 889,46 (-4,83 %)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240705C00011000 | 2024-06-11 10:03AM EDT | 11.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HOOD240705C00012000 | 2024-05-31 1:42PM EDT | 12.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705C00013000 | 2024-06-11 9:32AM EDT | 13.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705C00014500 | 2024-06-04 3:55PM EDT | 14.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705C00015000 | 2024-06-21 1:03PM EDT | 15.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| HOOD240705C00015500 | 2024-06-20 11:08AM EDT | 15.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HOOD240705C00016500 | 2024-06-20 11:08AM EDT | 16.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240705C00017000 | 2024-06-18 9:32AM EDT | 17.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240705C00017500 | 2024-06-20 2:19PM EDT | 17.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| HOOD240705C00018000 | 2024-06-21 9:32AM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| HOOD240705C00018500 | 2024-06-12 3:26PM EDT | 18.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240705C00019000 | 2024-06-21 12:55PM EDT | 19.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 0.00% |
| HOOD240705C00019500 | 2024-06-21 1:53PM EDT | 19.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| HOOD240705C00020000 | 2024-06-21 3:45PM EDT | 20.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 145 | 196 | 0.00% |
| HOOD240705C00020500 | 2024-06-21 3:44PM EDT | 20.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 0.00% |
| HOOD240705C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 36 | 351 | 0.00% |
| HOOD240705C00021500 | 2024-06-21 3:59PM EDT | 21.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 197 | 226 | 0.00% |
| HOOD240705C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 456 | 1,108 | 0.00% |
| HOOD240705C00022500 | 2024-06-21 3:58PM EDT | 22.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 225 | 495 | 1.56% |
| HOOD240705C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 566 | 1,035 | 6.25% |
| HOOD240705C00023500 | 2024-06-21 3:57PM EDT | 23.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 112 | 545 | 6.25% |
| HOOD240705C00024000 | 2024-06-21 3:55PM EDT | 24.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 356 | 1,057 | 12.50% |
| HOOD240705C00024500 | 2024-06-21 3:50PM EDT | 24.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 108 | 442 | 12.50% |
| HOOD240705C00025000 | 2024-06-21 3:55PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 753 | 1,277 | 12.50% |
| HOOD240705C00025500 | 2024-06-21 3:55PM EDT | 25.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 122 | 25.00% |
| HOOD240705C00026000 | 2024-06-21 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 635 | 25.00% |
| HOOD240705C00026500 | 2024-06-21 3:52PM EDT | 26.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 120 | 25.00% |
| HOOD240705C00027000 | 2024-06-21 3:05PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 161 | 25.00% |
| HOOD240705C00027500 | 2024-06-21 12:34PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| HOOD240705C00028000 | 2024-06-21 12:07PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,010 | 25.00% |
| HOOD240705C00029000 | 2024-06-21 1:29PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 104 | 25.00% |
| HOOD240705C00030000 | 2024-06-21 2:50PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 927 | 3,623 | 50.00% |
| HOOD240705C00031000 | 2024-06-14 3:50PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| HOOD240705C00032000 | 2024-06-17 10:52AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| HOOD240705C00033000 | 2024-06-13 2:03PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| HOOD240705C00034000 | 2024-06-12 1:50PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 50.00% |
| HOOD240705C00035000 | 2024-06-21 2:34PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 474 | 50.00% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240705P00010000 | 2024-06-11 12:21PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| HOOD240705P00014000 | 2024-06-17 3:24PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| HOOD240705P00014500 | 2024-06-21 9:32AM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| HOOD240705P00015000 | 2024-06-04 1:27PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 52 | 50.00% |
| HOOD240705P00015500 | 2024-06-20 3:15PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 286 | 50.00% |
| HOOD240705P00016000 | 2024-06-13 11:08AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 50.00% |
| HOOD240705P00016500 | 2024-06-21 3:09PM EDT | 16.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 50.00% |
| HOOD240705P00017000 | 2024-06-21 3:09PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 50.00% |
| HOOD240705P00017500 | 2024-06-21 3:08PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| HOOD240705P00018000 | 2024-06-21 3:10PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 59 | 25.00% |
| HOOD240705P00018500 | 2024-06-21 3:10PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 25.00% |
| HOOD240705P00019000 | 2024-06-21 3:22PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 253 | 25.00% |
| HOOD240705P00019500 | 2024-06-21 1:27PM EDT | 19.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 108 | 433 | 25.00% |
| HOOD240705P00020000 | 2024-06-21 3:00PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 37 | 491 | 12.50% |
| HOOD240705P00020500 | 2024-06-21 3:37PM EDT | 20.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 889 | 12.50% |
| HOOD240705P00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 635 | 1,046 | 12.50% |
| HOOD240705P00021500 | 2024-06-21 3:59PM EDT | 21.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 44 | 143 | 6.25% |
| HOOD240705P00022000 | 2024-06-21 2:46PM EDT | 22.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 94 | 214 | 3.13% |
| HOOD240705P00022500 | 2024-06-21 3:50PM EDT | 22.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 68 | 170 | 0.00% |
| HOOD240705P00023000 | 2024-06-21 11:53AM EDT | 23.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| HOOD240705P00023500 | 2024-06-21 11:24AM EDT | 23.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| HOOD240705P00024000 | 2024-06-21 10:09AM EDT | 24.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HOOD240705P00024500 | 2024-06-21 1:09PM EDT | 24.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 94 | 63 | 0.00% |
| HOOD240705P00025000 | 2024-06-21 2:46PM EDT | 25.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| HOOD240705P00025500 | 2024-06-17 10:00AM EDT | 25.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD240705P00026000 | 2024-06-13 11:10AM EDT | 26.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HOOD240705P00026500 | 2024-06-18 9:55AM EDT | 26.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD240705P00027000 | 2024-06-12 9:31AM EDT | 27.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240705P00030000 | 2024-06-20 10:00AM EDT | 30.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705P00034000 | 2024-06-20 2:19PM EDT | 34.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD240705P00035000 | 2024-06-07 12:45PM EDT | 35.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
