La bourse ferme dans 2 h 1 min
CAC 40
7 683,74 +55,17 (+0,72 %) Euro Stoxx 50
4 938,63 +31,33 (+0,64 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0742 +0,0045 (+0,42 %) Gold future
2 339,60 +8,40 (+0,36 %) Bitcoin EUR
56 969,62 -2 852,37 (-4,77 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816C00003000 | 2024-05-28 9:48AM EDT | 3.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HOOD240816C00004000 | 2024-06-12 2:30PM EDT | 4.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HOOD240816C00005000 | 2024-02-29 1:39PM EDT | 5.00 | 11.50 | 14.65 | 15.60 | 0.00 | - | 1 | 29 | 0.00% |
| HOOD240816C00006000 | 2024-05-17 11:43AM EDT | 6.00 | 14.20 | 15.40 | 17.70 | 0.00 | - | 2 | 4 | 224.22% |
| HOOD240816C00007000 | 2024-05-30 10:10AM EDT | 7.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| HOOD240816C00008000 | 2024-06-21 10:13AM EDT | 8.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| HOOD240816C00009000 | 2024-06-21 11:42AM EDT | 9.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 18 | 391 | 0.00% |
| HOOD240816C00010000 | 2024-06-21 2:58PM EDT | 10.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,803 | 0.00% |
| HOOD240816C00011000 | 2024-06-21 2:28PM EDT | 11.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3,197 | 0.00% |
| HOOD240816C00012000 | 2024-06-20 9:30AM EDT | 12.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,329 | 0.00% |
| HOOD240816C00013000 | 2024-06-21 11:05AM EDT | 13.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,311 | 0.00% |
| HOOD240816C00014000 | 2024-06-21 12:30PM EDT | 14.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2,280 | 0.00% |
| HOOD240816C00015000 | 2024-06-21 3:57PM EDT | 15.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 55 | 7,150 | 0.00% |
| HOOD240816C00016000 | 2024-06-21 3:44PM EDT | 16.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 9 | 3,755 | 0.00% |
| HOOD240816C00017000 | 2024-06-21 3:27PM EDT | 17.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 107 | 2,849 | 0.00% |
| HOOD240816C00018000 | 2024-06-21 3:11PM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 5,989 | 0.00% |
| HOOD240816C00019000 | 2024-06-21 3:35PM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 5,457 | 0.00% |
| HOOD240816C00020000 | 2024-06-21 3:57PM EDT | 20.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 284 | 13,280 | 0.00% |
| HOOD240816C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 41 | 4,816 | 0.00% |
| HOOD240816C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 509 | 4,596 | 0.00% |
| HOOD240816C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,823 | 11,627 | 3.13% |
| HOOD240816C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 265 | 4,486 | 6.25% |
| HOOD240816C00025000 | 2024-06-21 4:00PM EDT | 25.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,103 | 24,360 | 6.25% |
| HOOD240816C00026000 | 2024-06-21 3:58PM EDT | 26.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 222 | 11,707 | 12.50% |
| HOOD240816C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 169 | 1,846 | 12.50% |
| HOOD240816C00028000 | 2024-06-21 3:59PM EDT | 28.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 44 | 4,463 | 12.50% |
| HOOD240816C00029000 | 2024-06-21 2:28PM EDT | 29.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 33 | 1,832 | 12.50% |
| HOOD240816C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 209 | 7,215 | 25.00% |
| HOOD240816C00031000 | 2024-06-21 3:59PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,173 | 25.00% |
| HOOD240816C00032000 | 2024-06-21 3:55PM EDT | 32.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 2,567 | 25.00% |
| HOOD240816C00033000 | 2024-06-20 2:14PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 203 | 308 | 25.00% |
| HOOD240816C00034000 | 2024-06-20 10:17AM EDT | 34.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 400 | 1,683 | 25.00% |
| HOOD240816C00035000 | 2024-06-21 2:42PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 2,010 | 25.00% |
| HOOD240816C00036000 | 2024-06-21 10:10AM EDT | 36.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 25.00% |
| HOOD240816C00037000 | 2024-06-21 1:08PM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| HOOD240816C00038000 | 2024-06-21 3:59PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 11,800 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816P00003000 | 2024-05-22 9:42AM EDT | 3.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 3 | 350.00% |
| HOOD240816P00004000 | 2024-02-02 2:01PM EDT | 4.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2,560 | 2,560 | 267.97% |
| HOOD240816P00005000 | 2024-02-14 3:51PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 104 | 17 | 201.56% |
| HOOD240816P00006000 | 2024-05-29 3:16PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 685 | 50.00% |
| HOOD240816P00007000 | 2024-06-12 1:14PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,361 | 13,553 | 50.00% |
| HOOD240816P00008000 | 2024-06-13 1:51PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,100 | 2,921 | 50.00% |
| HOOD240816P00009000 | 2024-06-20 1:49PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 5,706 | 50.00% |
| HOOD240816P00010000 | 2024-06-20 2:39PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,566 | 50.00% |
| HOOD240816P00011000 | 2024-06-20 1:49PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 148 | 3,934 | 50.00% |
| HOOD240816P00012000 | 2024-06-21 3:12PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 11,144 | 50.00% |
| HOOD240816P00013000 | 2024-06-21 3:12PM EDT | 13.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 1,767 | 25.00% |
| HOOD240816P00014000 | 2024-06-21 3:13PM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 4,372 | 25.00% |
| HOOD240816P00015000 | 2024-06-21 12:46PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 7,318 | 25.00% |
| HOOD240816P00016000 | 2024-06-21 3:31PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 65 | 6,187 | 25.00% |
| HOOD240816P00017000 | 2024-06-21 3:59PM EDT | 17.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 178 | 2,747 | 12.50% |
| HOOD240816P00018000 | 2024-06-21 3:50PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 97 | 2,087 | 12.50% |
| HOOD240816P00019000 | 2024-06-21 3:54PM EDT | 19.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 68 | 4,130 | 12.50% |
| HOOD240816P00020000 | 2024-06-21 2:41PM EDT | 20.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 76 | 1,209 | 6.25% |
| HOOD240816P00021000 | 2024-06-21 3:04PM EDT | 21.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 52 | 1,473 | 3.13% |
| HOOD240816P00022000 | 2024-06-21 3:30PM EDT | 22.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 349 | 1,563 | 1.56% |
| HOOD240816P00023000 | 2024-06-21 2:56PM EDT | 23.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 17 | 1,563 | 0.00% |
| HOOD240816P00024000 | 2024-06-21 2:37PM EDT | 24.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 38 | 1,044 | 0.00% |
| HOOD240816P00025000 | 2024-06-21 1:24PM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 127 | 496 | 0.00% |
| HOOD240816P00026000 | 2024-06-21 9:55AM EDT | 26.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 47 | 753 | 0.00% |
| HOOD240816P00027000 | 2024-06-21 1:24PM EDT | 27.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 159 | 192 | 0.00% |
| HOOD240816P00028000 | 2024-06-21 1:25PM EDT | 28.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 184 | 477 | 0.00% |
| HOOD240816P00029000 | 2024-06-21 1:26PM EDT | 29.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 155 | 690 | 0.00% |
| HOOD240816P00030000 | 2024-06-21 10:24AM EDT | 30.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| HOOD240816P00031000 | 2024-06-17 10:04AM EDT | 31.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 65 | 113 | 0.00% |
| HOOD240816P00032000 | 2024-06-11 9:37AM EDT | 32.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HOOD240816P00033000 | 2024-06-14 11:18AM EDT | 33.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 0.00% |
| HOOD240816P00034000 | 2024-06-10 3:03PM EDT | 34.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| HOOD240816P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HOOD240816P00036000 | 2024-06-07 1:44PM EDT | 36.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 0.00% |
| HOOD240816P00037000 | 2024-06-07 3:13PM EDT | 37.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| HOOD240816P00038000 | 2024-06-20 2:19PM EDT | 38.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
