La bourse ferme dans 2 h 28 min
CAC 40
7 689,18 +60,61 (+0,79 %) Euro Stoxx 50
4 941,17 +33,87 (+0,69 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 338,90 +7,70 (+0,33 %) Bitcoin EUR
56 941,47 -3 007,72 (-5,02 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719C00010000 | 2024-06-21 10:57AM EDT | 10.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 52 | 116 | 0.00% |
| HOOD240719C00011000 | 2024-06-21 3:08PM EDT | 11.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| HOOD240719C00012000 | 2024-06-17 11:15AM EDT | 12.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HOOD240719C00013000 | 2024-06-20 2:19PM EDT | 13.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HOOD240719C00014000 | 2024-06-21 2:49PM EDT | 14.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| HOOD240719C00015000 | 2024-06-18 1:32PM EDT | 15.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| HOOD240719C00016000 | 2024-06-21 12:31PM EDT | 16.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 23 | 77 | 0.00% |
| HOOD240719C00017000 | 2024-06-21 10:25AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| HOOD240719C00018000 | 2024-06-21 3:25PM EDT | 18.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 21 | 775 | 0.00% |
| HOOD240719C00019000 | 2024-06-21 3:40PM EDT | 19.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 17 | 452 | 0.00% |
| HOOD240719C00020000 | 2024-06-21 3:50PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 250 | 3,338 | 0.00% |
| HOOD240719C00021000 | 2024-06-21 3:55PM EDT | 21.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 380 | 6,349 | 0.00% |
| HOOD240719C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,055 | 5,894 | 0.00% |
| HOOD240719C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,566 | 3,864 | 3.13% |
| HOOD240719C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 710 | 3,409 | 6.25% |
| HOOD240719C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,593 | 11,134 | 12.50% |
| HOOD240719C00026000 | 2024-06-21 3:55PM EDT | 26.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 526 | 1,738 | 12.50% |
| HOOD240719C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 255 | 840 | 25.00% |
| HOOD240719C00028000 | 2024-06-21 3:11PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 738 | 25.00% |
| HOOD240719C00029000 | 2024-06-21 3:52PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 88 | 308 | 25.00% |
| HOOD240719C00030000 | 2024-06-21 3:29PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 925 | 3,747 | 25.00% |
| HOOD240719C00031000 | 2024-06-21 2:08PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 25.00% |
| HOOD240719C00032000 | 2024-06-20 1:14PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 329 | 25.00% |
| HOOD240719C00033000 | 2024-06-18 1:58PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 25.00% |
| HOOD240719C00034000 | 2024-06-21 3:29PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,145 | 1,240 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719P00010000 | 2024-06-18 3:55PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| HOOD240719P00011000 | 2024-06-18 3:47PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,135 | 50.00% |
| HOOD240719P00012000 | 2024-06-18 11:34AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 50.00% |
| HOOD240719P00013000 | 2024-06-21 10:33AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 50.00% |
| HOOD240719P00014000 | 2024-06-21 12:29PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 208 | 50.00% |
| HOOD240719P00015000 | 2024-06-21 2:58PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,207 | 25.00% |
| HOOD240719P00016000 | 2024-06-21 3:29PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 132 | 1,383 | 25.00% |
| HOOD240719P00017000 | 2024-06-21 2:03PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 6,072 | 25.00% |
| HOOD240719P00018000 | 2024-06-21 3:56PM EDT | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 89 | 1,248 | 25.00% |
| HOOD240719P00019000 | 2024-06-21 3:48PM EDT | 19.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 234 | 1,393 | 12.50% |
| HOOD240719P00020000 | 2024-06-21 3:54PM EDT | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 251 | 3,572 | 12.50% |
| HOOD240719P00021000 | 2024-06-21 3:53PM EDT | 21.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 125 | 6,453 | 6.25% |
| HOOD240719P00022000 | 2024-06-21 3:59PM EDT | 22.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,659 | 3,318 | 1.56% |
| HOOD240719P00023000 | 2024-06-21 3:07PM EDT | 23.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 120 | 804 | 0.00% |
| HOOD240719P00024000 | 2024-06-21 2:12PM EDT | 24.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 125 | 1,316 | 0.00% |
| HOOD240719P00025000 | 2024-06-21 10:22AM EDT | 25.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 27 | 344 | 0.00% |
| HOOD240719P00026000 | 2024-06-21 3:03PM EDT | 26.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| HOOD240719P00027000 | 2024-06-18 1:02PM EDT | 27.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| HOOD240719P00028000 | 2024-06-20 10:18AM EDT | 28.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| HOOD240719P00029000 | 2024-06-11 10:24AM EDT | 29.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| HOOD240719P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| HOOD240719P00031000 | 2024-06-14 12:33PM EDT | 31.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| HOOD240719P00032000 | 2024-06-17 10:45AM EDT | 32.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HOOD240719P00034000 | 2024-06-11 1:02PM EDT | 34.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
