La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 099,96 +276,05 (+0,45 %)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:12.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00012000 | 2024-06-14 1:30PM EDT | 2024-06-21 | 10.50 | 9.95 | 10.90 | -0.85 | -7.49% | 5 | 23,079 | 187.50% |
| HOOD240628C00012000 | 2024-06-07 10:09AM EDT | 2024-06-28 | 11.89 | 9.15 | 11.75 | 0.00 | - | 1 | 5 | 156.25% |
| HOOD240705C00012000 | 2024-05-31 1:42PM EDT | 2024-07-05 | 8.70 | 8.50 | 11.15 | 0.00 | - | 1 | 0 | 255.66% |
| HOOD240712C00012000 | 2024-06-07 10:09AM EDT | 2024-07-12 | 11.96 | 10.20 | 11.05 | 0.00 | - | 1 | 1 | 154.69% |
| HOOD240719C00012000 | 2024-06-12 9:59AM EDT | 2024-07-19 | 11.85 | 9.50 | 11.80 | 0.00 | - | 2 | 17 | 141.41% |
| HOOD240816C00012000 | 2024-06-13 10:51AM EDT | 2024-08-16 | 11.65 | 10.05 | 11.70 | 0.00 | - | 18 | 3,326 | 125.29% |
| HOOD240920C00012000 | 2024-06-13 2:15PM EDT | 2024-09-20 | 11.49 | 10.10 | 11.15 | 0.00 | - | 1 | 190 | 81.45% |
| HOOD241018C00012000 | 2024-06-14 2:02PM EDT | 2024-10-18 | 10.95 | 9.75 | 11.70 | -0.35 | -3.10% | 2 | 2 | 79.10% |
| HOOD241115C00012000 | 2024-06-13 11:30AM EDT | 2024-11-15 | 10.95 | 10.85 | 11.05 | -0.70 | -6.01% | 2 | 151 | 83.40% |
| HOOD250117C00012000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 11.30 | 10.35 | 12.35 | -0.70 | -5.83% | 15 | 17,287 | 84.67% |
| HOOD250221C00012000 | 2024-06-10 2:36PM EDT | 2025-02-21 | 12.45 | 10.50 | 12.05 | 0.00 | - | - | 1 | 76.22% |
| HOOD260116C00012000 | 2024-06-14 12:15PM EDT | 2026-01-16 | 13.24 | 12.80 | 13.00 | -0.36 | -2.65% | 2 | 16,622 | 79.27% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00012000 | 2024-06-10 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,377 | 187.50% |
| HOOD240628P00012000 | 2024-06-06 12:44PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.74 | -0.02 | -66.67% | 10 | 105 | 258.20% |
| HOOD240719P00012000 | 2024-06-11 3:43PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 340 | 94.53% |
| HOOD240816P00012000 | 2024-06-14 2:27PM EDT | 2024-08-16 | 0.10 | 0.04 | 0.10 | +0.04 | +66.67% | 6 | 11,048 | 82.03% |
| HOOD240920P00012000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 1 | 1,180 | 72.66% |
| HOOD241018P00012000 | 2024-06-13 11:41AM EDT | 2024-10-18 | 0.19 | 0.14 | 0.35 | 0.00 | - | 2 | 3,023 | 75.00% |
| HOOD241115P00012000 | 2024-06-13 11:52AM EDT | 2024-11-15 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 10 | 14,821 | 70.90% |
| HOOD250117P00012000 | 2024-06-14 12:55PM EDT | 2025-01-17 | 0.45 | 0.43 | 0.48 | +0.02 | +4.65% | 21 | 17,405 | 67.14% |
| HOOD250221P00012000 | 2024-06-14 11:11AM EDT | 2025-02-21 | 0.55 | 0.56 | 0.59 | +0.02 | +3.77% | 6 | 17 | 66.80% |
| HOOD260116P00012000 | 2024-06-14 2:26PM EDT | 2026-01-16 | 1.48 | 1.41 | 1.55 | +0.02 | +1.37% | 1 | 2,503 | 62.11% |
