La bourse ferme dans 2 h 10 min
CAC 40
7 691,20 +62,63 (+0,82 %) Euro Stoxx 50
4 943,06 +35,76 (+0,73 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 339,60 +8,40 (+0,36 %) Bitcoin EUR
56 801,68 -3 075,20 (-5,14 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240726C00013000 | 2024-06-13 10:03AM EDT | 13.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240726C00014000 | 2024-06-20 3:05PM EDT | 14.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240726C00015000 | 2024-06-18 11:36AM EDT | 15.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HOOD240726C00016000 | 2024-06-21 3:59PM EDT | 16.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| HOOD240726C00016500 | 2024-06-11 9:30AM EDT | 16.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240726C00018000 | 2024-06-21 10:05AM EDT | 18.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| HOOD240726C00018500 | 2024-06-20 2:03PM EDT | 18.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| HOOD240726C00019000 | 2024-06-18 12:15PM EDT | 19.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HOOD240726C00019500 | 2024-06-21 3:47PM EDT | 19.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HOOD240726C00020000 | 2024-06-21 3:12PM EDT | 20.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 25 | 97 | 0.00% |
| HOOD240726C00020500 | 2024-06-18 3:55PM EDT | 20.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| HOOD240726C00021000 | 2024-06-21 12:55PM EDT | 21.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 0.00% |
| HOOD240726C00021500 | 2024-06-21 1:06PM EDT | 21.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 60 | 0.00% |
| HOOD240726C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 405 | 547 | 0.00% |
| HOOD240726C00022500 | 2024-06-21 3:38PM EDT | 22.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 280 | 1.56% |
| HOOD240726C00023000 | 2024-06-21 3:07PM EDT | 23.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 179 | 1,150 | 3.13% |
| HOOD240726C00023500 | 2024-06-21 3:58PM EDT | 23.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 27 | 159 | 6.25% |
| HOOD240726C00024000 | 2024-06-21 3:58PM EDT | 24.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 19 | 395 | 6.25% |
| HOOD240726C00024500 | 2024-06-21 3:15PM EDT | 24.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 31 | 66 | 6.25% |
| HOOD240726C00025000 | 2024-06-21 3:55PM EDT | 25.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 49 | 901 | 12.50% |
| HOOD240726C00025500 | 2024-06-21 3:02PM EDT | 25.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 12.50% |
| HOOD240726C00026000 | 2024-06-21 2:43PM EDT | 26.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 38 | 386 | 12.50% |
| HOOD240726C00027000 | 2024-06-21 3:55PM EDT | 27.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 46 | 131 | 12.50% |
| HOOD240726C00028000 | 2024-06-21 2:57PM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 4,028 | 25.00% |
| HOOD240726C00029000 | 2024-06-21 1:35PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| HOOD240726C00030000 | 2024-06-21 3:56PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 369 | 477 | 25.00% |
| HOOD240726C00031000 | 2024-06-21 3:11PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 25.00% |
| HOOD240726C00032000 | 2024-06-21 11:45AM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 119 | 25.00% |
| HOOD240726C00033000 | 2024-06-14 10:10AM EDT | 33.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 25.00% |
| HOOD240726C00034000 | 2024-06-17 11:33AM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 25.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240726P00014000 | 2024-06-12 2:01PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| HOOD240726P00015000 | 2024-06-17 11:20AM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| HOOD240726P00016000 | 2024-06-20 1:18PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 1,013 | 25.00% |
| HOOD240726P00016500 | 2024-06-21 3:56PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HOOD240726P00017000 | 2024-06-21 9:44AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| HOOD240726P00017500 | 2024-06-21 2:17PM EDT | 17.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| HOOD240726P00018000 | 2024-06-21 11:06AM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| HOOD240726P00018500 | 2024-06-21 10:43AM EDT | 18.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| HOOD240726P00019000 | 2024-06-20 3:31PM EDT | 19.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 29 | 61 | 12.50% |
| HOOD240726P00019500 | 2024-06-20 10:49AM EDT | 19.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 12.50% |
| HOOD240726P00020000 | 2024-06-21 12:19PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 12.50% |
| HOOD240726P00020500 | 2024-06-21 3:54PM EDT | 20.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 6.25% |
| HOOD240726P00021000 | 2024-06-21 2:51PM EDT | 21.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 6.25% |
| HOOD240726P00021500 | 2024-06-21 3:54PM EDT | 21.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 3.13% |
| HOOD240726P00022000 | 2024-06-21 3:56PM EDT | 22.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 1.56% |
| HOOD240726P00022500 | 2024-06-21 12:27PM EDT | 22.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| HOOD240726P00023000 | 2024-06-21 9:35AM EDT | 23.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| HOOD240726P00023500 | 2024-06-17 3:28PM EDT | 23.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| HOOD240726P00024000 | 2024-06-20 10:32AM EDT | 24.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD240726P00025000 | 2024-06-21 11:48AM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240726P00027000 | 2024-06-12 11:57AM EDT | 27.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HOOD240726P00028000 | 2024-06-12 11:29AM EDT | 28.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD240726P00031000 | 2024-06-12 9:31AM EDT | 31.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HOOD240726P00033000 | 2024-06-12 2:44PM EDT | 33.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
