La bourse ferme dans 2 h 31 min
CAC 40
7 685,87 +57,30 (+0,75 %) Euro Stoxx 50
4 939,19 +31,89 (+0,65 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0737 +0,0039 (+0,37 %) Gold future
2 338,20 +7,00 (+0,30 %) Bitcoin EUR
56 951,39 -2 982,23 (-4,98 %)
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’achatpour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221C00003000 | 2024-06-12 11:56AM EDT | 3.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD250221C00005000 | 2024-06-03 3:46PM EDT | 5.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| HOOD250221C00010000 | 2024-06-14 12:25PM EDT | 10.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| HOOD250221C00012000 | 2024-06-20 10:34AM EDT | 12.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HOOD250221C00013000 | 2024-06-17 11:15AM EDT | 13.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| HOOD250221C00014000 | 2024-06-20 12:59PM EDT | 14.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| HOOD250221C00015000 | 2024-06-20 3:49PM EDT | 15.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 26 | 440 | 0.00% |
| HOOD250221C00016000 | 2024-06-20 2:19PM EDT | 16.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HOOD250221C00017000 | 2024-06-21 10:06AM EDT | 17.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 0.00% |
| HOOD250221C00018000 | 2024-06-20 10:16AM EDT | 18.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD250221C00019000 | 2024-06-20 10:46AM EDT | 19.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| HOOD250221C00020000 | 2024-06-20 3:44PM EDT | 20.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 93 | 2,873 | 0.00% |
| HOOD250221C00021000 | 2024-06-20 2:00PM EDT | 21.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 86 | 0.00% |
| HOOD250221C00022000 | 2024-06-21 2:47PM EDT | 22.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| HOOD250221C00023000 | 2024-06-20 12:27PM EDT | 23.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 1.56% |
| HOOD250221C00024000 | 2024-06-21 1:16PM EDT | 24.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 287 | 303 | 3.13% |
| HOOD250221C00025000 | 2024-06-21 1:22PM EDT | 25.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 38 | 7,640 | 3.13% |
| HOOD250221C00026000 | 2024-06-18 10:24AM EDT | 26.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| HOOD250221C00027000 | 2024-06-17 1:08PM EDT | 27.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| HOOD250221C00028000 | 2024-06-18 12:45PM EDT | 28.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 49 | 17 | 6.25% |
| HOOD250221C00029000 | 2024-06-20 3:42PM EDT | 29.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| HOOD250221C00030000 | 2024-06-21 1:24PM EDT | 30.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 12 | 1,458 | 6.25% |
| HOOD250221C00031000 | 2024-06-18 9:35AM EDT | 31.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| HOOD250221C00032000 | 2024-06-13 9:58AM EDT | 32.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| HOOD250221C00033000 | 2024-06-12 9:35AM EDT | 33.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| HOOD250221C00034000 | 2024-06-20 12:50PM EDT | 34.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| HOOD250221C00035000 | 2024-06-21 3:58PM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 657 | 12.50% |
Options de ventepour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221P00003000 | 2024-05-31 3:42PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| HOOD250221P00005000 | 2024-06-04 12:40PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 2 | 50.00% |
| HOOD250221P00010000 | 2024-06-21 3:05PM EDT | 10.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 150 | 25.00% |
| HOOD250221P00012000 | 2024-06-21 10:05AM EDT | 12.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| HOOD250221P00013000 | 2024-06-21 10:05AM EDT | 13.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| HOOD250221P00014000 | 2024-06-21 2:47PM EDT | 14.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| HOOD250221P00015000 | 2024-06-20 12:42PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 129 | 12.50% |
| HOOD250221P00016000 | 2024-06-21 1:22PM EDT | 16.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 360 | 12.50% |
| HOOD250221P00017000 | 2024-06-21 12:47PM EDT | 17.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| HOOD250221P00018000 | 2024-06-21 9:39AM EDT | 18.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HOOD250221P00019000 | 2024-06-21 1:17PM EDT | 19.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HOOD250221P00020000 | 2024-06-20 3:11PM EDT | 20.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,315 | 3.13% |
| HOOD250221P00021000 | 2024-06-20 10:38AM EDT | 21.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 1.56% |
| HOOD250221P00022000 | 2024-06-21 9:57AM EDT | 22.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| HOOD250221P00023000 | 2024-06-14 2:19PM EDT | 23.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 0.00% |
| HOOD250221P00024000 | 2024-06-17 3:35PM EDT | 24.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HOOD250221P00025000 | 2024-06-17 3:36PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| HOOD250221P00026000 | 2024-06-12 12:25PM EDT | 26.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD250221P00027000 | 2024-06-12 12:24PM EDT | 27.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HOOD250221P00028000 | 2024-06-12 11:17AM EDT | 28.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| HOOD250221P00029000 | 2024-06-12 3:50PM EDT | 29.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 0.00% |
| HOOD250221P00030000 | 2024-06-21 11:29AM EDT | 30.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HOOD250221P00031000 | 2024-06-11 1:36PM EDT | 31.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HOOD250221P00032000 | 2024-06-17 12:04PM EDT | 32.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD250221P00033000 | 2024-06-17 12:06PM EDT | 33.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HOOD250221P00034000 | 2024-06-20 1:50PM EDT | 34.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| HOOD250221P00035000 | 2024-06-17 12:08PM EDT | 35.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
