La bourse est fermée
Dow Jones
37 844,63 -616,29 (-1,60 %) Nasdaq
15 444,12 -268,63 (-1,71 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0720 +0,0020 (+0,18 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 529,06 -807,35 (-1,34 %)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:48AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00008500 | 2024-04-24 2:58PM EDT | 8.50 | 8.67 | 8.35 | 8.45 | 0.00 | - | 60 | 6 | 475.00% |
| HOOD240426C00009000 | 2024-04-24 3:33PM EDT | 9.00 | 8.22 | 7.90 | 7.95 | 0.00 | - | 83 | 98 | 381.25% |
| HOOD240426C00009500 | 2024-04-19 12:10PM EDT | 9.50 | 7.25 | 6.55 | 7.50 | 0.00 | - | 1 | 1 | 471.88% |
| HOOD240426C00010000 | 2024-04-24 12:05PM EDT | 10.00 | 7.25 | 6.40 | 7.00 | 0.00 | - | 2 | 15 | 435.94% |
| HOOD240426C00010500 | 2024-04-23 10:13AM EDT | 10.50 | 7.20 | 6.35 | 6.45 | 0.00 | - | 1 | 30 | 343.75% |
| HOOD240426C00011000 | 2024-04-25 9:43AM EDT | 11.00 | 5.84 | 5.25 | 6.20 | -0.56 | -8.75% | 273 | 294 | 493.75% |
| HOOD240426C00011500 | 2024-04-23 10:47AM EDT | 11.50 | 6.20 | 5.30 | 5.55 | 0.00 | - | 2 | 154 | 243.75% |
| HOOD240426C00012000 | 2024-04-24 10:35AM EDT | 12.00 | 5.35 | 4.10 | 5.00 | 0.00 | - | 4 | 11 | 304.69% |
| HOOD240426C00012500 | 2024-04-24 10:35AM EDT | 12.50 | 4.85 | 4.00 | 4.90 | 0.00 | - | 1 | 3 | 232.81% |
| HOOD240426C00013000 | 2024-04-24 12:05PM EDT | 13.00 | 4.23 | 3.90 | 3.95 | 0.00 | - | 4 | 7 | 175.00% |
| HOOD240426C00013500 | 2024-04-23 2:54PM EDT | 13.50 | 4.18 | 3.35 | 3.45 | 0.00 | - | 1 | 16 | 182.81% |
| HOOD240426C00014000 | 2024-04-24 3:54PM EDT | 14.00 | 3.35 | 2.34 | 3.25 | 0.00 | - | 2 | 41 | 289.06% |
| HOOD240426C00014500 | 2024-04-23 9:45AM EDT | 14.50 | 2.86 | 2.16 | 2.43 | 0.00 | - | 1 | 142 | 115.63% |
| HOOD240426C00015000 | 2024-04-25 11:11AM EDT | 15.00 | 1.97 | 1.49 | 1.95 | -0.39 | -16.53% | 3 | 157 | 109.38% |
| HOOD240426C00015500 | 2024-04-25 11:11AM EDT | 15.50 | 1.44 | 1.16 | 1.44 | -0.45 | -23.81% | 2 | 129 | 79.69% |
| HOOD240426C00016000 | 2024-04-25 11:24AM EDT | 16.00 | 0.95 | 0.89 | 0.96 | -0.35 | -26.92% | 37 | 633 | 65.63% |
| HOOD240426C00016500 | 2024-04-25 10:59AM EDT | 16.50 | 0.49 | 0.49 | 0.51 | -0.34 | -40.96% | 25 | 1,046 | 51.56% |
| HOOD240426C00017000 | 2024-04-25 11:27AM EDT | 17.00 | 0.21 | 0.20 | 0.20 | -0.30 | -58.82% | 807 | 1,514 | 48.44% |
| HOOD240426C00017500 | 2024-04-25 11:31AM EDT | 17.50 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 638 | 2,711 | 51.17% |
| HOOD240426C00018000 | 2024-04-25 11:21AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.06 | -75.00% | 2,801 | 6,219 | 58.59% |
| HOOD240426C00018500 | 2024-04-25 11:06AM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 109 | 7,295 | 70.31% |
| HOOD240426C00019000 | 2024-04-25 11:24AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 5,907 | 71.88% |
| HOOD240426C00019500 | 2024-04-24 2:24PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,785 | 93.75% |
| HOOD240426C00020000 | 2024-04-24 2:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 8,065 | 96.88% |
| HOOD240426C00020500 | 2024-04-24 3:05PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 826 | 112.50% |
| HOOD240426C00021000 | 2024-04-24 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1,439 | 150.00% |
| HOOD240426C00021500 | 2024-04-23 3:57PM EDT | 21.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 777 | 162.50% |
| HOOD240426C00022000 | 2024-04-22 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 143.75% |
| HOOD240426C00022500 | 2024-04-23 12:25PM EDT | 22.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 177 | 257.81% |
| HOOD240426C00023000 | 2024-04-18 11:10AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 1,339 | 168.75% |
| HOOD240426C00023500 | 2024-04-19 9:44AM EDT | 23.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 350.39% |
| HOOD240426C00024000 | 2024-04-24 9:51AM EDT | 24.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 228 | 257.81% |
| HOOD240426C00025000 | 2024-04-22 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 794 | 206.25% |
| HOOD240426C00025500 | 2024-04-22 2:55PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 212.50% |
| HOOD240426C00026000 | 2024-04-22 3:15PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 225.00% |
| HOOD240426C00027000 | 2024-04-23 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 237.50% |
| HOOD240426C00028000 | 2024-04-22 3:25PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 58 | 256.25% |
| HOOD240426C00029000 | 2024-04-15 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 275.00% |
| HOOD240426C00030000 | 2024-04-17 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 790 | 287.50% |
| HOOD240426C00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 350.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00010000 | 2024-04-25 9:34AM EDT | 10.00 | 0.01 | 0.00 | 0.51 | -0.10 | -90.91% | 1 | 1 | 557.81% |
| HOOD240426P00011000 | 2024-04-15 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 472.66% |
| HOOD240426P00011500 | 2024-03-11 2:26PM EDT | 11.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 492.19% |
| HOOD240426P00012000 | 2024-03-11 2:27PM EDT | 12.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 452.34% |
| HOOD240426P00012500 | 2024-03-13 9:30AM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HOOD240426P00013000 | 2024-04-16 1:44PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 76 | 326.56% |
| HOOD240426P00013500 | 2024-04-19 2:48PM EDT | 13.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 143.75% |
| HOOD240426P00014000 | 2024-04-23 1:14PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 616 | 143.75% |
| HOOD240426P00014500 | 2024-04-23 10:44AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 93.75% |
| HOOD240426P00015000 | 2024-04-25 9:34AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 1,791 | 75.00% |
| HOOD240426P00015500 | 2024-04-25 11:11AM EDT | 15.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 981 | 76.56% |
| HOOD240426P00016000 | 2024-04-25 11:17AM EDT | 16.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 473 | 2,039 | 51.56% |
| HOOD240426P00016500 | 2024-04-25 11:32AM EDT | 16.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 896 | 3,810 | 46.48% |
| HOOD240426P00017000 | 2024-04-25 11:29AM EDT | 17.00 | 0.25 | 0.27 | 0.31 | +0.08 | +47.06% | 450 | 3,369 | 52.34% |
| HOOD240426P00017500 | 2024-04-25 10:44AM EDT | 17.50 | 0.61 | 0.60 | 0.64 | +0.22 | +56.41% | 97 | 2,569 | 46.88% |
| HOOD240426P00018000 | 2024-04-25 11:14AM EDT | 18.00 | 1.08 | 1.09 | 1.13 | +0.35 | +47.95% | 58 | 705 | 55.47% |
| HOOD240426P00018500 | 2024-04-25 10:23AM EDT | 18.50 | 1.42 | 1.54 | 1.62 | +0.13 | +10.08% | 5 | 604 | 80.47% |
| HOOD240426P00019000 | 2024-04-25 11:20AM EDT | 19.00 | 2.08 | 1.95 | 2.54 | +0.77 | +58.78% | 5 | 183 | 151.56% |
| HOOD240426P00019500 | 2024-04-23 3:47PM EDT | 19.50 | 1.93 | 2.58 | 2.79 | 0.00 | - | 2 | 40 | 150.00% |
| HOOD240426P00020000 | 2024-04-24 2:47PM EDT | 20.00 | 2.81 | 3.05 | 3.15 | 0.00 | - | 341 | 0 | 109.38% |
| HOOD240426P00020500 | 2024-04-24 2:30PM EDT | 20.50 | 3.30 | 3.50 | 3.70 | 0.00 | - | 131 | 23 | 121.88% |
| HOOD240426P00021000 | 2024-04-24 2:58PM EDT | 21.00 | 3.84 | 4.00 | 5.05 | 0.00 | - | 93 | 3 | 320.31% |
| HOOD240426P00021500 | 2024-04-24 2:26PM EDT | 21.50 | 4.20 | 4.30 | 4.65 | 0.00 | - | 53 | 0 | 198.44% |
| HOOD240426P00022000 | 2024-04-24 2:30PM EDT | 22.00 | 4.75 | 5.05 | 5.10 | 0.00 | - | 100 | 0 | 159.38% |
| HOOD240426P00022500 | 2024-04-24 2:47PM EDT | 22.50 | 5.31 | 5.50 | 5.60 | 0.00 | - | 5 | 3 | 168.75% |
| HOOD240426P00023000 | 2024-04-24 2:26PM EDT | 23.00 | 5.70 | 6.05 | 6.15 | 0.00 | - | 80 | 0 | 181.25% |
| HOOD240426P00023500 | 2024-04-24 9:33AM EDT | 23.50 | 5.90 | 6.55 | 7.00 | 0.00 | - | 1 | 0 | 323.44% |
| HOOD240426P00024000 | 2024-04-11 12:51PM EDT | 24.00 | 5.35 | 7.05 | 7.10 | 0.00 | - | 1 | 0 | 203.13% |
| HOOD240426P00024500 | 2024-04-19 9:34AM EDT | 24.50 | 7.65 | 7.55 | 7.65 | 0.00 | - | 3 | 3 | 212.50% |
| HOOD240426P00025000 | 2024-04-25 11:03AM EDT | 25.00 | 8.05 | 8.05 | 8.50 | +0.45 | +5.92% | 3 | 0 | 366.41% |
| HOOD240426P00025500 | 2024-04-18 11:49AM EDT | 25.50 | 8.15 | 8.55 | 8.65 | 0.00 | - | - | 0 | 231.25% |
| HOOD240426P00026000 | 2024-04-16 11:23AM EDT | 26.00 | 8.75 | 8.40 | 9.75 | 0.00 | - | 34 | 0 | 558.59% |
| HOOD240426P00027500 | 2024-04-17 2:31PM EDT | 27.50 | 10.35 | 10.55 | 10.65 | 0.00 | - | - | 0 | 268.75% |
| HOOD240426P00028000 | 2024-04-17 2:31PM EDT | 28.00 | 10.85 | 10.60 | 11.15 | 0.00 | - | - | 0 | 354.69% |
| HOOD240426P00029000 | 2024-04-17 2:31PM EDT | 29.00 | 11.85 | 12.00 | 12.90 | 0.00 | - | 16 | 0 | 540.63% |
| HOOD240426P00030000 | 2024-04-15 11:10AM EDT | 30.00 | 12.35 | 13.05 | 13.10 | 0.00 | - | 4 | 0 | 306.25% |
| HOOD240426P00035000 | 2024-04-16 1:36PM EDT | 35.00 | 17.60 | 18.00 | 18.10 | 0.00 | - | - | 0 | 375.00% |
