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
62 080,32 +250,54 (+0,41 %)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00015000 | 2024-06-14 1:28PM EDT | 2024-06-21 | 7.75 | 6.70 | 8.50 | -0.50 | -6.06% | 73 | 4,527 | 220.31% |
| HOOD240628C00015000 | 2024-06-10 12:44PM EDT | 2024-06-28 | 8.35 | 5.95 | 9.00 | 0.00 | - | 1 | 32 | 117.19% |
| HOOD240705C00015000 | 2024-06-12 9:31AM EDT | 2024-07-05 | 8.80 | 6.65 | 8.60 | 0.00 | - | 69 | 75 | 124.61% |
| HOOD240719C00015000 | 2024-06-14 1:15PM EDT | 2024-07-19 | 7.90 | 7.40 | 9.05 | -0.46 | -5.50% | 31 | 64 | 145.90% |
| HOOD240816C00015000 | 2024-06-14 3:01PM EDT | 2024-08-16 | 7.85 | 7.25 | 8.55 | -0.80 | -9.25% | 5 | 7,139 | 90.23% |
| HOOD240920C00015000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 8.08 | 6.95 | 8.70 | -0.85 | -9.52% | 1 | 925 | 68.36% |
| HOOD241018C00015000 | 2024-06-14 9:38AM EDT | 2024-10-18 | 9.05 | 8.05 | 8.30 | +1.55 | +20.67% | 1 | 6 | 74.32% |
| HOOD241115C00015000 | 2024-06-13 11:42AM EDT | 2024-11-15 | 8.57 | 8.45 | 9.20 | -0.48 | -5.30% | 3 | 696 | 86.82% |
| HOOD250117C00015000 | 2024-06-14 1:48PM EDT | 2025-01-17 | 8.97 | 8.70 | 9.00 | -0.83 | -8.47% | 60 | 16,488 | 73.68% |
| HOOD250221C00015000 | 2024-06-12 1:47PM EDT | 2025-02-21 | 10.75 | 9.15 | 9.30 | 0.00 | - | 18 | 437 | 76.44% |
| HOOD250620C00015000 | 2024-06-14 3:43PM EDT | 2025-06-20 | 10.05 | 9.20 | 10.10 | -0.68 | -6.34% | 5 | 16 | 70.26% |
| HOOD260116C00015000 | 2024-06-14 3:12PM EDT | 2026-01-16 | 11.15 | 11.00 | 11.20 | -0.77 | -6.46% | 30 | 6,005 | 75.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00015000 | 2024-06-14 12:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,118 | 125.00% |
| HOOD240628P00015000 | 2024-06-14 9:44AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 712 | 131.25% |
| HOOD240705P00015000 | 2024-06-04 1:27PM EDT | 2024-07-05 | 0.07 | 0.01 | 0.50 | 0.00 | - | 200 | 52 | 132.03% |
| HOOD240712P00015000 | 2024-06-11 2:35PM EDT | 2024-07-12 | 0.04 | 0.01 | 1.29 | 0.00 | - | - | 85 | 151.37% |
| HOOD240719P00015000 | 2024-06-14 2:13PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 48 | 1,270 | 72.66% |
| HOOD240726P00015000 | 2024-06-12 10:38AM EDT | 2024-07-26 | 0.21 | 0.01 | 1.01 | 0.00 | - | - | 1 | 113.09% |
| HOOD240816P00015000 | 2024-06-14 9:34AM EDT | 2024-08-16 | 0.19 | 0.19 | 0.21 | +0.01 | +5.56% | 4 | 7,272 | 70.31% |
| HOOD240920P00015000 | 2024-06-14 10:31AM EDT | 2024-09-20 | 0.33 | 0.34 | 0.37 | +0.02 | +6.45% | 3 | 878 | 65.72% |
| HOOD241018P00015000 | 2024-06-12 11:27AM EDT | 2024-10-18 | 0.42 | 0.30 | 0.53 | 0.00 | - | 7 | 29 | 60.64% |
| HOOD241115P00015000 | 2024-06-14 3:36PM EDT | 2024-11-15 | 0.72 | 0.72 | 0.75 | +0.04 | +5.88% | 14 | 17,135 | 66.50% |
| HOOD250117P00015000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 1.02 | 0.99 | 1.06 | +0.07 | +7.37% | 10 | 8,109 | 63.72% |
| HOOD250221P00015000 | 2024-06-14 2:40PM EDT | 2025-02-21 | 1.25 | 1.21 | 1.27 | +0.01 | +0.81% | 1 | 112 | 64.11% |
| HOOD250620P00015000 | 2024-06-14 2:26PM EDT | 2025-06-20 | 1.70 | 1.00 | 1.83 | +0.06 | +3.66% | 1 | 2,516 | 56.06% |
| HOOD260116P00015000 | 2024-06-13 12:16PM EDT | 2026-01-16 | 2.47 | 2.44 | 2.66 | 0.00 | - | 32 | 2,810 | 60.45% |
