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
61 912,26 +168,27 (+0,27 %)
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:19.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00019000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 3.44 | 2.97 | 3.75 | -0.96 | -21.82% | 80 | 4,860 | 136.13% |
| HOOD240628C00019000 | 2024-06-14 3:28PM EDT | 2024-06-28 | 3.65 | 3.15 | 4.05 | -0.81 | -18.16% | 11 | 231 | 75.78% |
| HOOD240705C00019000 | 2024-06-14 1:25PM EDT | 2024-07-05 | 3.90 | 2.93 | 4.35 | -0.50 | -11.36% | 1 | 19 | 65.04% |
| HOOD240712C00019000 | 2024-06-13 10:52AM EDT | 2024-07-12 | 4.81 | 2.94 | 4.80 | +0.11 | +2.34% | 5 | 19 | 72.17% |
| HOOD240719C00019000 | 2024-06-14 2:00PM EDT | 2024-07-19 | 4.00 | 3.80 | 3.95 | -0.60 | -13.04% | 12 | 442 | 64.65% |
| HOOD240726C00019000 | 2024-06-14 10:41AM EDT | 2024-07-26 | 3.99 | 3.45 | 4.95 | -1.56 | -28.11% | 2 | 1 | 74.51% |
| HOOD240816C00019000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 4.58 | 4.50 | 4.60 | -0.40 | -8.03% | 193 | 5,581 | 73.05% |
| HOOD240920C00019000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 5.05 | 4.95 | 5.10 | -0.85 | -14.41% | 12 | 1,499 | 71.24% |
| HOOD241018C00019000 | 2024-06-14 2:33PM EDT | 2024-10-18 | 5.50 | 5.30 | 5.45 | -0.45 | -7.56% | 14 | 1,007 | 70.85% |
| HOOD241115C00019000 | 2024-06-14 2:48PM EDT | 2024-11-15 | 5.86 | 5.75 | 5.90 | -0.65 | -9.98% | 5 | 952 | 73.34% |
| HOOD250117C00019000 | 2024-06-14 1:51PM EDT | 2025-01-17 | 6.60 | 6.35 | 6.50 | -1.20 | -15.38% | 1 | 2 | 72.02% |
| HOOD250221C00019000 | 2024-06-14 11:21AM EDT | 2025-02-21 | 7.25 | 6.75 | 6.90 | -0.07 | -0.96% | 1 | 19 | 73.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00019000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.10 | +0.01 | +100.00% | 325 | 4,323 | 83.98% |
| HOOD240628P00019000 | 2024-06-14 2:59PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 5 | 843 | 61.72% |
| HOOD240705P00019000 | 2024-06-14 2:22PM EDT | 2024-07-05 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 2 | 24 | 57.42% |
| HOOD240712P00019000 | 2024-06-14 3:44PM EDT | 2024-07-12 | 0.24 | 0.22 | 0.26 | +0.08 | +50.00% | 6 | 45 | 57.52% |
| HOOD240719P00019000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.55 | +0.08 | +30.77% | 92 | 1,178 | 63.18% |
| HOOD240726P00019000 | 2024-06-12 3:20PM EDT | 2024-07-26 | 0.26 | 0.38 | 1.36 | 0.00 | - | 12 | 19 | 78.52% |
| HOOD240816P00019000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 0.93 | 0.92 | 0.94 | +0.14 | +17.72% | 52 | 3,939 | 66.02% |
| HOOD240920P00019000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 1.30 | 1.33 | 1.34 | +0.30 | +30.00% | 32 | 1,985 | 64.01% |
| HOOD241018P00019000 | 2024-06-14 3:43PM EDT | 2024-10-18 | 1.58 | 1.56 | 1.70 | +0.25 | +18.80% | 2 | 6 | 63.38% |
| HOOD241115P00019000 | 2024-06-14 10:35AM EDT | 2024-11-15 | 1.85 | 1.93 | 2.02 | +0.18 | +10.78% | 120 | 1,416 | 64.48% |
| HOOD250117P00019000 | 2024-06-14 12:05PM EDT | 2025-01-17 | 2.34 | 2.35 | 2.49 | -0.12 | -4.88% | 2 | 10 | 61.99% |
| HOOD250221P00019000 | 2024-06-13 1:31PM EDT | 2025-02-21 | 2.57 | 2.66 | 2.85 | 0.00 | - | 1 | 3 | 62.84% |
