La bourse ferme dans 1 h 45 min
CAC 40
7 686,50 +57,93 (+0,76 %) Euro Stoxx 50
4 942,06 +34,76 (+0,71 %) Dow Jones
39 240,14 +89,81 (+0,23 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 346,40 +15,20 (+0,65 %) Bitcoin EUR
57 127,07 -2 729,98 (-4,56 %)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:45AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018C00011000 | 2024-06-11 3:42PM EDT | 11.00 | 12.45 | 10.50 | 11.85 | 0.00 | - | 1 | 6 | 108.98% |
| HOOD241018C00012000 | 2024-06-14 2:02PM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HOOD241018C00013000 | 2024-06-20 2:29PM EDT | 13.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| HOOD241018C00014000 | 2024-06-21 2:56PM EDT | 14.00 | 8.81 | 7.95 | 8.95 | 0.00 | - | 45 | 28 | 56.93% |
| HOOD241018C00015000 | 2024-06-20 2:27PM EDT | 15.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| HOOD241018C00016000 | 2024-06-21 9:30AM EDT | 16.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| HOOD241018C00017000 | 2024-06-18 12:29PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| HOOD241018C00018000 | 2024-06-21 9:58AM EDT | 18.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| HOOD241018C00019000 | 2024-06-21 9:45AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 891 | 0.00% |
| HOOD241018C00020000 | 2024-06-21 3:55PM EDT | 20.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 21 | 111 | 0.00% |
| HOOD241018C00021000 | 2024-06-20 2:59PM EDT | 21.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 33 | 134 | 0.00% |
| HOOD241018C00022000 | 2024-06-21 3:21PM EDT | 22.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 83 | 208 | 0.00% |
| HOOD241018C00023000 | 2024-06-21 3:32PM EDT | 23.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 793 | 1.56% |
| HOOD241018C00024000 | 2024-06-21 3:37PM EDT | 24.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 222 | 1,101 | 3.13% |
| HOOD241018C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 88 | 349 | 6.25% |
| HOOD241018C00026000 | 2024-06-20 1:28PM EDT | 26.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 29 | 59 | 6.25% |
| HOOD241018C00027000 | 2024-06-21 11:48AM EDT | 27.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 6.25% |
| HOOD241018C00028000 | 2024-06-21 11:47AM EDT | 28.00 | 1.60 | 1.13 | 1.88 | 0.00 | - | 2 | 243 | 65.58% |
| HOOD241018C00029000 | 2024-06-21 1:19PM EDT | 29.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 635 | 12.50% |
| HOOD241018C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 37 | 9,350 | 12.50% |
| HOOD241018C00031000 | 2024-06-17 3:48PM EDT | 31.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| HOOD241018C00032000 | 2024-06-21 2:27PM EDT | 32.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 12.50% |
| HOOD241018C00033000 | 2024-06-21 1:55PM EDT | 33.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 39 | 129 | 12.50% |
| HOOD241018C00034000 | 2024-06-21 2:57PM EDT | 34.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 99 | 2,033 | 12.50% |
| HOOD241018C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | -0.04 | -5.48% | 1 | 176 | 25.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018P00011000 | 2024-06-21 2:17PM EDT | 11.00 | 0.12 | 0.06 | 0.31 | 0.00 | - | 201 | 43 | 80.66% |
| HOOD241018P00012000 | 2024-06-21 2:17PM EDT | 12.00 | 0.18 | 0.05 | 0.42 | 0.00 | - | 200 | 3,022 | 76.07% |
| HOOD241018P00013000 | 2024-06-13 1:51PM EDT | 13.00 | 0.26 | 0.00 | 1.05 | 0.00 | - | 57 | 70 | 84.67% |
| HOOD241018P00014000 | 2024-06-17 11:48AM EDT | 14.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 25.00% |
| HOOD241018P00015000 | 2024-06-12 11:27AM EDT | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| HOOD241018P00016000 | 2024-06-21 10:07AM EDT | 16.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| HOOD241018P00017000 | 2024-06-18 3:52PM EDT | 17.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 12.50% |
| HOOD241018P00018000 | 2024-06-21 2:24PM EDT | 18.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 81 | 181 | 12.50% |
| HOOD241018P00019000 | 2024-06-21 2:26PM EDT | 19.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 6.25% |
| HOOD241018P00020000 | 2024-06-21 2:27PM EDT | 20.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 6.25% |
| HOOD241018P00021000 | 2024-06-18 1:46PM EDT | 21.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 3.13% |
| HOOD241018P00022000 | 2024-06-21 11:24AM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.78% |
| HOOD241018P00023000 | 2024-06-21 9:57AM EDT | 23.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 749 | 0.00% |
| HOOD241018P00024000 | 2024-06-20 2:37PM EDT | 24.00 | 4.40 | 3.70 | 4.90 | 0.00 | - | 7 | 53 | 64.70% |
| HOOD241018P00025000 | 2024-06-20 11:07AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| HOOD241018P00026000 | 2024-06-21 2:21PM EDT | 26.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| HOOD241018P00027000 | 2024-06-20 3:24PM EDT | 27.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HOOD241018P00028000 | 2024-06-21 10:57AM EDT | 28.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 0.00% |
| HOOD241018P00029000 | 2024-06-20 10:08AM EDT | 29.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| HOOD241018P00030000 | 2024-06-06 10:14AM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| HOOD241018P00031000 | 2024-06-20 10:18AM EDT | 31.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HOOD241018P00032000 | 2024-06-07 1:49PM EDT | 32.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
