La bourse ferme dans 2 h 28 min
CAC 40
7 689,30 +60,73 (+0,80 %) Euro Stoxx 50
4 940,90 +33,60 (+0,68 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0739 +0,0041 (+0,39 %) Gold future
2 338,70 +7,50 (+0,32 %) 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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117C00003000 | 2024-06-10 3:54PM EDT | 3.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| HOOD250117C00005000 | 2024-06-21 2:46PM EDT | 5.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 0.00% |
| HOOD250117C00008000 | 2024-06-20 1:04PM EDT | 8.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,836 | 0.00% |
| HOOD250117C00010000 | 2024-06-21 3:58PM EDT | 10.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 9,184 | 0.00% |
| HOOD250117C00012000 | 2024-06-21 2:47PM EDT | 12.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 92 | 17,269 | 0.00% |
| HOOD250117C00013000 | 2024-06-21 11:00AM EDT | 13.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| HOOD250117C00014000 | 2024-06-14 2:01PM EDT | 14.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HOOD250117C00015000 | 2024-06-21 3:57PM EDT | 15.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 180 | 16,381 | 0.00% |
| HOOD250117C00016000 | 2024-06-18 11:29AM EDT | 16.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| HOOD250117C00017000 | 2024-06-21 2:56PM EDT | 17.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 30 | 9,824 | 0.00% |
| HOOD250117C00018000 | 2024-06-21 10:48AM EDT | 18.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| HOOD250117C00019000 | 2024-06-21 12:47PM EDT | 19.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| HOOD250117C00020000 | 2024-06-21 3:53PM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,083 | 71,169 | 0.00% |
| HOOD250117C00021000 | 2024-06-21 3:00PM EDT | 21.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 115 | 0.00% |
| HOOD250117C00022000 | 2024-06-21 3:44PM EDT | 22.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 100 | 5,771 | 0.00% |
| HOOD250117C00023000 | 2024-06-21 2:18PM EDT | 23.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 10 | 405 | 1.56% |
| HOOD250117C00024000 | 2024-06-21 3:32PM EDT | 24.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 129 | 617 | 3.13% |
| HOOD250117C00025000 | 2024-06-21 3:55PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 654 | 53,621 | 3.13% |
| HOOD250117C00026000 | 2024-06-21 3:55PM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 105 | 6.25% |
| HOOD250117C00027000 | 2024-06-21 2:27PM EDT | 27.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 340 | 6,148 | 6.25% |
| HOOD250117C00028000 | 2024-06-21 3:43PM EDT | 28.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 6.25% |
| HOOD250117C00029000 | 2024-06-21 12:32PM EDT | 29.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 53 | 417 | 6.25% |
| HOOD250117C00030000 | 2024-06-21 3:46PM EDT | 30.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,328 | 15,129 | 12.50% |
| HOOD250117C00031000 | 2024-06-21 3:01PM EDT | 31.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 375 | 473 | 12.50% |
| HOOD250117C00032000 | 2024-06-21 3:44PM EDT | 32.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 439 | 14,150 | 12.50% |
| HOOD250117C00033000 | 2024-06-21 3:03PM EDT | 33.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 12.50% |
| HOOD250117C00034000 | 2024-06-21 2:11PM EDT | 34.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 35 | 41 | 12.50% |
| HOOD250117C00035000 | 2024-06-21 3:02PM EDT | 35.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 69 | 1,973 | 12.50% |
| HOOD250117C00037000 | 2024-06-21 2:36PM EDT | 37.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 140 | 11,179 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117P00003000 | 2024-05-14 11:22AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,068 | 96.88% |
| HOOD250117P00005000 | 2024-06-21 10:19AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,411 | 50.00% |
| HOOD250117P00008000 | 2024-06-18 12:02PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2,790 | 25.00% |
| HOOD250117P00010000 | 2024-06-21 1:10PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 22,894 | 25.00% |
| HOOD250117P00012000 | 2024-06-21 1:22PM EDT | 12.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 31 | 17,370 | 25.00% |
| HOOD250117P00013000 | 2024-06-13 3:27PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| HOOD250117P00014000 | 2024-06-20 1:35PM EDT | 14.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| HOOD250117P00015000 | 2024-06-21 1:13PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 104 | 8,900 | 12.50% |
| HOOD250117P00016000 | 2024-06-14 3:35PM EDT | 16.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| HOOD250117P00017000 | 2024-06-21 3:34PM EDT | 17.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,283 | 6.25% |
| HOOD250117P00018000 | 2024-06-21 2:00PM EDT | 18.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| HOOD250117P00019000 | 2024-06-20 1:05PM EDT | 19.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| HOOD250117P00020000 | 2024-06-21 2:58PM EDT | 20.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 9 | 1,837 | 3.13% |
| HOOD250117P00021000 | 2024-06-20 12:40PM EDT | 21.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| HOOD250117P00022000 | 2024-06-21 2:46PM EDT | 22.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.78% |
| HOOD250117P00023000 | 2024-06-17 3:31PM EDT | 23.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| HOOD250117P00024000 | 2024-06-20 9:35AM EDT | 24.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HOOD250117P00025000 | 2024-06-21 12:35PM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 12 | 134 | 0.00% |
| HOOD250117P00026000 | 2024-06-20 10:31AM EDT | 26.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD250117P00027000 | 2024-06-14 11:20AM EDT | 27.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| HOOD250117P00028000 | 2024-06-12 9:35AM EDT | 28.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| HOOD250117P00030000 | 2024-06-21 11:29AM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| HOOD250117P00032000 | 2024-06-20 10:03AM EDT | 32.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| HOOD250117P00033000 | 2024-06-14 11:56AM EDT | 33.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD250117P00034000 | 2024-06-14 2:14PM EDT | 34.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HOOD250117P00035000 | 2024-06-14 2:16PM EDT | 35.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| HOOD250117P00037000 | 2024-06-20 11:28AM EDT | 37.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
