La bourse est fermée
Dow Jones
39 056,14 -614,90 (-1,55 %) Nasdaq
16 728,28 -73,27 (-0,44 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 501,96 -1 962,98 (-3,05 %)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240920C00005000 | 2024-05-15 11:53AM EDT | 5.00 | 13.45 | 13.20 | 14.40 | 0.00 | - | 2 | 32 | 134.77% |
| HOOD240920C00006000 | 2024-04-19 3:52PM EDT | 6.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HOOD240920C00007000 | 2024-05-22 3:05PM EDT | 7.00 | 13.00 | 11.15 | 12.40 | 0.00 | - | 10 | 12 | 103.13% |
| HOOD240920C00008000 | 2024-05-20 2:52PM EDT | 8.00 | 12.75 | 10.85 | 12.50 | 0.00 | - | 1 | 9 | 119.82% |
| HOOD240920C00009000 | 2024-05-22 3:34PM EDT | 9.00 | 10.25 | 10.00 | 10.50 | 0.00 | - | 10 | 3 | 91.02% |
| HOOD240920C00010000 | 2024-05-23 1:42PM EDT | 10.00 | 10.03 | 9.35 | 10.05 | +0.08 | +0.80% | 10 | 172 | 95.31% |
| HOOD240920C00011000 | 2024-05-23 1:42PM EDT | 11.00 | 9.08 | 7.45 | 8.65 | -0.05 | -0.55% | 1 | 154 | 80.86% |
| HOOD240920C00012000 | 2024-05-22 12:50PM EDT | 12.00 | 7.70 | 7.15 | 7.75 | -1.01 | -11.60% | 1 | 168 | 57.42% |
| HOOD240920C00013000 | 2024-05-23 9:52AM EDT | 13.00 | 6.95 | 6.75 | 6.90 | -0.90 | -11.46% | 3 | 279 | 69.92% |
| HOOD240920C00014000 | 2024-05-21 10:47AM EDT | 14.00 | 6.40 | 6.00 | 6.15 | -1.10 | -14.67% | 16 | 745 | 70.02% |
| HOOD240920C00015000 | 2024-05-23 2:19PM EDT | 15.00 | 5.40 | 5.25 | 5.40 | -0.20 | -3.57% | 24 | 1,124 | 68.16% |
| HOOD240920C00016000 | 2024-05-23 10:39AM EDT | 16.00 | 4.95 | 4.55 | 4.75 | -0.25 | -4.81% | 1 | 422 | 67.19% |
| HOOD240920C00017000 | 2024-05-23 2:24PM EDT | 17.00 | 4.10 | 4.00 | 4.15 | -0.45 | -9.89% | 35 | 668 | 67.43% |
| HOOD240920C00018000 | 2024-05-23 1:57PM EDT | 18.00 | 3.75 | 3.50 | 3.65 | -0.15 | -3.85% | 159 | 2,328 | 67.97% |
| HOOD240920C00019000 | 2024-05-23 3:13PM EDT | 19.00 | 3.17 | 3.05 | 3.15 | -0.28 | -8.12% | 47 | 1,647 | 67.70% |
| HOOD240920C00020000 | 2024-05-23 2:47PM EDT | 20.00 | 2.71 | 2.68 | 2.71 | -0.29 | -9.67% | 411 | 5,532 | 67.87% |
| HOOD240920C00021000 | 2024-05-23 2:48PM EDT | 21.00 | 2.37 | 2.33 | 2.37 | -0.37 | -13.50% | 60 | 1,414 | 68.26% |
| HOOD240920C00022000 | 2024-05-23 12:42PM EDT | 22.00 | 2.27 | 2.03 | 2.07 | -0.17 | -6.97% | 16 | 2,031 | 68.65% |
| HOOD240920C00023000 | 2024-05-23 3:19PM EDT | 23.00 | 1.85 | 1.79 | 1.83 | -0.20 | -9.76% | 245 | 927 | 69.53% |
| HOOD240920C00024000 | 2024-05-23 9:50AM EDT | 24.00 | 1.60 | 1.57 | 1.61 | -0.22 | -12.09% | 21 | 1,297 | 70.12% |
| HOOD240920C00025000 | 2024-05-23 3:25PM EDT | 25.00 | 1.40 | 1.38 | 1.41 | -0.24 | -14.63% | 781 | 4,360 | 70.56% |
| HOOD240920C00026000 | 2024-05-23 11:47AM EDT | 26.00 | 1.42 | 1.23 | 1.27 | -0.06 | -4.05% | 9 | 2,174 | 71.63% |
| HOOD240920C00027000 | 2024-05-23 3:13PM EDT | 27.00 | 1.15 | 1.09 | 1.13 | -0.18 | -13.53% | 17 | 1,564 | 72.31% |
| HOOD240920C00028000 | 2024-05-23 2:49PM EDT | 28.00 | 1.00 | 0.74 | 1.02 | -0.16 | -13.79% | 15 | 892 | 69.82% |
| HOOD240920C00029000 | 2024-05-23 11:33AM EDT | 29.00 | 1.01 | 0.88 | 0.92 | -0.24 | -19.20% | 1 | 507 | 74.12% |
| HOOD240920C00030000 | 2024-05-23 3:26PM EDT | 30.00 | 0.81 | 0.81 | 0.83 | -0.12 | -12.90% | 2,777 | 12,263 | 75.20% |
| HOOD240920C00031000 | 2024-05-23 9:40AM EDT | 31.00 | 0.73 | 0.72 | 0.82 | -0.35 | -32.41% | 23 | 192 | 76.86% |
| HOOD240920C00032000 | 2024-05-23 2:37PM EDT | 32.00 | 0.67 | 0.31 | 0.73 | -0.27 | -28.72% | 5 | 1,347 | 71.09% |
| HOOD240920C00033000 | 2024-05-23 11:04AM EDT | 33.00 | 0.65 | 0.33 | 0.81 | -0.16 | -19.75% | 10 | 557 | 75.78% |
| HOOD240920C00034000 | 2024-05-22 3:44PM EDT | 34.00 | 0.63 | 0.55 | 0.59 | -0.06 | -8.70% | 30 | 110 | 78.52% |
| HOOD240920C00035000 | 2024-05-23 9:55AM EDT | 35.00 | 0.49 | 0.51 | 0.55 | -0.28 | -36.36% | 5 | 686 | 79.59% |
| HOOD240920C00036000 | 2024-05-21 11:28AM EDT | 36.00 | 0.84 | 0.38 | 0.51 | 0.00 | - | 71 | 611 | 78.42% |
| HOOD240920C00037000 | 2024-05-22 9:54AM EDT | 37.00 | 0.64 | 0.23 | 0.76 | 0.00 | - | 1 | 747 | 82.91% |
| HOOD240920C00038000 | 2024-05-23 1:28PM EDT | 38.00 | 0.51 | 0.41 | 0.44 | -0.01 | -1.92% | 31 | 1,895 | 82.13% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240920P00004000 | 2024-04-23 1:07PM EDT | 4.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 820 | 1,540 | 183.20% |
| HOOD240920P00005000 | 2024-04-10 9:58AM EDT | 5.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 38 | 1,200 | 123.83% |
| HOOD240920P00006000 | 2024-05-14 11:22AM EDT | 6.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 240 | 276 | 91.41% |
| HOOD240920P00007000 | 2024-05-23 11:18AM EDT | 7.00 | 0.07 | 0.01 | 0.04 | +0.02 | +40.00% | 336 | 270 | 79.69% |
| HOOD240920P00008000 | 2024-05-23 11:31AM EDT | 8.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 212 | 449 | 73.44% |
| HOOD240920P00009000 | 2024-05-23 11:31AM EDT | 9.00 | 0.06 | 0.05 | 0.12 | +0.02 | +50.00% | 151 | 177 | 74.61% |
| HOOD240920P00010000 | 2024-05-23 11:18AM EDT | 10.00 | 0.16 | 0.08 | 0.16 | +0.06 | +60.00% | 48 | 147 | 70.12% |
| HOOD240920P00011000 | 2024-05-22 1:59PM EDT | 11.00 | 0.15 | 0.11 | 0.26 | 0.00 | - | 202 | 824 | 67.38% |
| HOOD240920P00012000 | 2024-05-23 3:21PM EDT | 12.00 | 0.26 | 0.19 | 0.31 | +0.03 | +13.04% | 1 | 1,241 | 63.38% |
| HOOD240920P00013000 | 2024-05-23 3:17PM EDT | 13.00 | 0.40 | 0.38 | 0.44 | +0.06 | +17.65% | 2 | 1,296 | 63.48% |
| HOOD240920P00014000 | 2024-05-23 1:03PM EDT | 14.00 | 0.59 | 0.56 | 0.63 | +0.05 | +9.26% | 4 | 2,263 | 62.31% |
| HOOD240920P00015000 | 2024-05-23 2:27PM EDT | 15.00 | 0.85 | 0.82 | 0.87 | +0.07 | +8.97% | 48 | 852 | 61.67% |
| HOOD240920P00016000 | 2024-05-23 3:06PM EDT | 16.00 | 1.18 | 1.17 | 1.20 | +0.10 | +9.26% | 65 | 3,491 | 61.91% |
| HOOD240920P00017000 | 2024-05-23 2:19PM EDT | 17.00 | 1.55 | 1.55 | 1.60 | +0.11 | +7.64% | 3 | 2,115 | 61.72% |
| HOOD240920P00018000 | 2024-05-23 1:33PM EDT | 18.00 | 2.01 | 2.01 | 2.06 | +0.16 | +8.65% | 27 | 1,129 | 61.67% |
| HOOD240920P00019000 | 2024-05-23 3:19PM EDT | 19.00 | 2.55 | 2.53 | 2.57 | +0.16 | +6.69% | 10 | 1,475 | 61.47% |
| HOOD240920P00020000 | 2024-05-23 9:57AM EDT | 20.00 | 3.00 | 3.10 | 3.20 | +0.04 | +1.35% | 21 | 2,296 | 61.87% |
| HOOD240920P00021000 | 2024-05-23 11:29AM EDT | 21.00 | 3.50 | 3.75 | 3.85 | +0.25 | +7.69% | 59 | 313 | 62.16% |
| HOOD240920P00022000 | 2024-05-22 9:33AM EDT | 22.00 | 3.70 | 4.45 | 4.60 | 0.00 | - | 2 | 71 | 63.09% |
| HOOD240920P00023000 | 2024-05-21 10:19AM EDT | 23.00 | 4.65 | 5.15 | 5.30 | 0.00 | - | 2 | 210 | 62.40% |
| HOOD240920P00024000 | 2024-05-21 9:39AM EDT | 24.00 | 5.15 | 5.95 | 6.15 | 0.00 | - | 1 | 125 | 63.82% |
| HOOD240920P00025000 | 2024-05-23 9:49AM EDT | 25.00 | 6.80 | 6.80 | 7.05 | +0.25 | +3.82% | 46 | 20 | 65.82% |
| HOOD240920P00026000 | 2024-05-16 10:49AM EDT | 26.00 | 8.15 | 7.60 | 7.75 | 0.00 | - | 1 | 487 | 63.82% |
| HOOD240920P00027000 | 2024-05-23 9:49AM EDT | 27.00 | 8.50 | 8.45 | 8.65 | -0.05 | -0.58% | 2 | 82 | 64.45% |
| HOOD240920P00028000 | 2024-05-21 9:37AM EDT | 28.00 | 8.25 | 9.35 | 9.55 | 0.00 | - | 2 | 377 | 65.33% |
| HOOD240920P00029000 | 2024-05-15 3:14PM EDT | 29.00 | 11.00 | 9.80 | 10.40 | 0.00 | - | 3 | 24 | 56.45% |
| HOOD240920P00030000 | 2024-05-20 11:57AM EDT | 30.00 | 10.00 | 10.95 | 11.40 | 0.00 | - | 2 | 37 | 62.60% |
| HOOD240920P00031000 | 2024-05-21 12:27PM EDT | 31.00 | 10.85 | 11.70 | 12.25 | 0.00 | - | 2 | 45 | 56.64% |
| HOOD240920P00032000 | 2024-03-15 11:16AM EDT | 32.00 | 14.50 | 14.25 | 15.40 | 0.00 | - | 1 | 89 | 116.75% |
| HOOD240920P00033000 | 2024-03-18 12:52PM EDT | 33.00 | 15.35 | 15.95 | 16.90 | 0.00 | - | 17 | 17 | 134.57% |
| HOOD240920P00034000 | 2024-03-15 1:49PM EDT | 34.00 | 16.55 | 16.15 | 16.80 | 0.00 | - | - | 5 | 114.31% |
| HOOD240920P00036000 | 2024-05-17 12:01PM EDT | 36.00 | 16.20 | 16.85 | 17.05 | 0.00 | - | 1 | 1 | 67.48% |
| HOOD240920P00037000 | 2024-05-20 11:40AM EDT | 37.00 | 16.75 | 17.80 | 17.95 | 0.00 | - | 15 | 23 | 64.45% |
| HOOD240920P00038000 | 2024-05-17 12:23PM EDT | 38.00 | 18.20 | 18.80 | 19.60 | 0.00 | - | 1 | 1 | 84.62% |
