La bourse ferme dans 2 h 21 min
CAC 40
7 687,67 +59,10 (+0,77 %) Euro Stoxx 50
4 940,28 +32,98 (+0,67 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 340,00 +8,80 (+0,38 %) Bitcoin EUR
56 854,24 -3 099,18 (-5,17 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116C00003000 | 2024-06-21 11:03AM EDT | 3.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| HOOD260116C00005000 | 2024-06-20 10:54AM EDT | 5.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 0.00% |
| HOOD260116C00008000 | 2024-06-21 3:32PM EDT | 8.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,079 | 0.00% |
| HOOD260116C00010000 | 2024-06-21 12:47PM EDT | 10.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 104 | 48,305 | 0.00% |
| HOOD260116C00012000 | 2024-06-21 9:46AM EDT | 12.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16,618 | 0.00% |
| HOOD260116C00015000 | 2024-06-21 3:55PM EDT | 15.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 17 | 6,000 | 0.00% |
| HOOD260116C00017000 | 2024-06-21 3:17PM EDT | 17.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 11 | 3,846 | 0.00% |
| HOOD260116C00020000 | 2024-06-21 3:55PM EDT | 20.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 748 | 31,639 | 0.00% |
| HOOD260116C00022000 | 2024-06-21 3:42PM EDT | 22.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 126 | 3,080 | 0.00% |
| HOOD260116C00025000 | 2024-06-21 3:55PM EDT | 25.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,033 | 25,519 | 3.13% |
| HOOD260116C00027000 | 2024-06-20 1:33PM EDT | 27.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 55 | 711 | 3.13% |
| HOOD260116C00030000 | 2024-06-21 3:43PM EDT | 30.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 7,019 | 6.25% |
| HOOD260116C00032000 | 2024-06-21 3:36PM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 2,569 | 6.25% |
| HOOD260116C00035000 | 2024-06-21 12:31PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2,202 | 3,689 | 6.25% |
| HOOD260116C00037000 | 2024-06-21 2:41PM EDT | 37.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 59 | 2,482 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116P00003000 | 2024-06-21 3:02PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,012 | 50.00% |
| HOOD260116P00005000 | 2024-06-21 3:02PM EDT | 5.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,505 | 25.00% |
| HOOD260116P00008000 | 2024-06-21 3:02PM EDT | 8.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 6,691 | 25.00% |
| HOOD260116P00010000 | 2024-06-21 3:03PM EDT | 10.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 8,761 | 12.50% |
| HOOD260116P00012000 | 2024-06-21 3:03PM EDT | 12.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 9 | 2,515 | 12.50% |
| HOOD260116P00015000 | 2024-06-21 11:22AM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,832 | 6.25% |
| HOOD260116P00017000 | 2024-06-21 2:00PM EDT | 17.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 17 | 1,151 | 6.25% |
| HOOD260116P00020000 | 2024-06-18 3:43PM EDT | 20.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 520 | 3.13% |
| HOOD260116P00022000 | 2024-06-21 1:13PM EDT | 22.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 34 | 582 | 0.39% |
| HOOD260116P00025000 | 2024-06-21 1:13PM EDT | 25.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 0.00% |
| HOOD260116P00027000 | 2024-06-06 2:07PM EDT | 27.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD260116P00030000 | 2024-06-10 3:38PM EDT | 30.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| HOOD260116P00032000 | 2024-05-24 10:51AM EDT | 32.00 | 14.37 | 11.65 | 12.95 | 0.00 | - | 10 | 16 | 53.66% |
| HOOD260116P00035000 | 2024-06-21 10:05AM EDT | 35.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| HOOD260116P00037000 | 2024-06-14 11:00AM EDT | 37.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
