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
62 031,63 +204,63 (+0,33 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00017000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 5.55 | 5.30 | 5.85 | -0.76 | -12.04% | 277 | 5,259 | 157.81% |
| HOOD240628C00017000 | 2024-06-14 9:34AM EDT | 2024-06-28 | 6.50 | 5.30 | 6.05 | +0.45 | +7.44% | 2 | 87 | 122.66% |
| HOOD240705C00017000 | 2024-06-13 1:05PM EDT | 2024-07-05 | 6.35 | 3.90 | 6.60 | 0.00 | - | 1 | 2 | 175.20% |
| HOOD240712C00017000 | 2024-05-31 2:43PM EDT | 2024-07-12 | 3.98 | 4.40 | 6.30 | 0.00 | - | 2 | 2 | 132.13% |
| HOOD240719C00017000 | 2024-06-13 1:55PM EDT | 2024-07-19 | 6.33 | 5.45 | 5.70 | 0.00 | - | 4 | 217 | 66.21% |
| HOOD240816C00017000 | 2024-06-14 3:24PM EDT | 2024-08-16 | 6.15 | 6.00 | 6.10 | -0.59 | -8.75% | 29 | 2,814 | 76.07% |
| HOOD240920C00017000 | 2024-06-14 2:34PM EDT | 2024-09-20 | 6.50 | 6.35 | 6.45 | -1.40 | -17.72% | 8 | 650 | 73.05% |
| HOOD241018C00017000 | 2024-06-14 12:08PM EDT | 2024-10-18 | 7.03 | 6.65 | 6.75 | -0.42 | -5.64% | 1 | 17 | 72.85% |
| HOOD241115C00017000 | 2024-06-14 2:48PM EDT | 2024-11-15 | 7.10 | 7.00 | 7.75 | -1.00 | -12.35% | 4 | 1,180 | 82.18% |
| HOOD250117C00017000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 7.60 | 7.55 | 7.65 | -0.60 | -7.32% | 82 | 9,884 | 73.58% |
| HOOD250221C00017000 | 2024-06-14 10:37AM EDT | 2025-02-21 | 8.45 | 7.70 | 8.00 | -0.15 | -1.74% | 8 | 96 | 72.78% |
| HOOD260116C00017000 | 2024-06-14 2:15PM EDT | 2026-01-16 | 10.09 | 9.95 | 10.25 | -0.91 | -8.27% | 42 | 4,043 | 74.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00017000 | 2024-06-13 2:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1,433 | 7,016 | 146.88% |
| HOOD240628P00017000 | 2024-06-13 10:50AM EDT | 2024-06-28 | 0.09 | 0.03 | 0.13 | 0.00 | - | 1 | 276 | 92.19% |
| HOOD240705P00017000 | 2024-06-14 1:48PM EDT | 2024-07-05 | 0.07 | 0.02 | 0.24 | +0.02 | +40.00% | 1 | 27 | 82.81% |
| HOOD240712P00017000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 110 | 318 | 64.84% |
| HOOD240719P00017000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 43 | 5,977 | 62.89% |
| HOOD240726P00017000 | 2024-06-14 1:37PM EDT | 2024-07-26 | 0.15 | 0.13 | 0.20 | -0.02 | -11.76% | 22 | 20 | 61.33% |
| HOOD240816P00017000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.46 | +0.05 | +12.82% | 20 | 3,107 | 66.99% |
| HOOD240920P00017000 | 2024-06-13 10:25AM EDT | 2024-09-20 | 0.63 | 0.69 | 0.73 | 0.00 | - | 50 | 2,105 | 63.77% |
| HOOD241018P00017000 | 2024-06-14 9:38AM EDT | 2024-10-18 | 0.83 | 0.92 | 1.01 | +0.05 | +6.41% | 1 | 171 | 63.92% |
| HOOD241115P00017000 | 2024-06-14 2:09PM EDT | 2024-11-15 | 1.25 | 1.22 | 1.31 | +0.17 | +15.74% | 57 | 884 | 65.53% |
| HOOD250117P00017000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 1.61 | 1.58 | 1.86 | +0.12 | +8.05% | 2 | 1,282 | 64.50% |
| HOOD250221P00017000 | 2024-06-12 10:49AM EDT | 2025-02-21 | 1.67 | 1.85 | 1.93 | 0.00 | - | - | 5 | 62.99% |
| HOOD260116P00017000 | 2024-06-14 1:13PM EDT | 2026-01-16 | 3.40 | 3.30 | 3.50 | +0.10 | +3.03% | 2 | 1,156 | 59.28% |
