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
61 876,94 +128,21 (+0,21 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00022000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.91 | -0.74 | -45.12% | 2,668 | 9,096 | 58.40% |
| HOOD240628C00022000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 1.29 | 1.24 | 1.47 | -0.61 | -32.11% | 166 | 2,161 | 67.77% |
| HOOD240705C00022000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 1.50 | 1.29 | 1.68 | -0.52 | -25.74% | 47 | 569 | 61.04% |
| HOOD240712C00022000 | 2024-06-14 12:47PM EDT | 2024-07-12 | 1.88 | 1.58 | 1.80 | -0.40 | -17.54% | 11 | 288 | 61.08% |
| HOOD240719C00022000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.93 | 1.90 | 1.93 | -0.57 | -22.80% | 823 | 4,156 | 62.84% |
| HOOD240726C00022000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 2.12 | 2.02 | 2.14 | -0.55 | -20.60% | 17 | 39 | 62.84% |
| HOOD240816C00022000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 2.86 | 2.73 | 3.15 | -0.59 | -17.10% | 316 | 4,556 | 74.90% |
| HOOD240920C00022000 | 2024-06-14 3:26PM EDT | 2024-09-20 | 3.49 | 3.40 | 3.45 | -0.51 | -12.75% | 465 | 2,456 | 70.65% |
| HOOD241018C00022000 | 2024-06-14 3:30PM EDT | 2024-10-18 | 3.87 | 3.25 | 4.35 | -0.73 | -15.87% | 3 | 170 | 69.63% |
| HOOD241115C00022000 | 2024-06-14 2:13PM EDT | 2024-11-15 | 4.40 | 4.30 | 4.70 | -0.51 | -10.39% | 18 | 1,328 | 75.46% |
| HOOD250117C00022000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 4.95 | 4.95 | 5.15 | -0.65 | -11.61% | 25 | 5,723 | 71.88% |
| HOOD250221C00022000 | 2024-06-14 3:14PM EDT | 2025-02-21 | 5.50 | 5.35 | 5.50 | -0.58 | -9.54% | 1 | 13 | 71.97% |
| HOOD250620C00022000 | 2024-06-14 3:45PM EDT | 2025-06-20 | 6.55 | 6.40 | 6.55 | -1.55 | -19.14% | 227 | 8 | 71.73% |
| HOOD260116C00022000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 8.00 | 7.85 | 8.10 | -0.70 | -8.05% | 45 | 3,245 | 71.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00022000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.44 | 0.45 | 0.46 | +0.18 | +69.23% | 1,106 | 3,255 | 56.64% |
| HOOD240628P00022000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.80 | 0.78 | 0.80 | +0.28 | +53.85% | 228 | 374 | 58.98% |
| HOOD240705P00022000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.97 | 0.95 | 0.98 | +0.24 | +32.88% | 138 | 211 | 56.15% |
| HOOD240712P00022000 | 2024-06-14 2:57PM EDT | 2024-07-12 | 1.15 | 1.15 | 1.20 | +0.32 | +38.55% | 20 | 42 | 57.13% |
| HOOD240719P00022000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 1.37 | 1.37 | 1.40 | +0.36 | +35.64% | 106 | 2,066 | 58.74% |
| HOOD240726P00022000 | 2024-06-14 1:35PM EDT | 2024-07-26 | 1.40 | 1.46 | 1.63 | +0.22 | +18.64% | 65 | 55 | 58.94% |
| HOOD240816P00022000 | 2024-06-14 3:35PM EDT | 2024-08-16 | 2.19 | 2.20 | 2.25 | +0.33 | +17.74% | 15 | 860 | 66.75% |
| HOOD240920P00022000 | 2024-06-14 2:02PM EDT | 2024-09-20 | 2.63 | 2.66 | 2.71 | +0.23 | +9.58% | 15 | 111 | 63.57% |
| HOOD241018P00022000 | 2024-06-14 3:16PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.05 | +0.24 | +8.70% | 35 | 125 | 62.65% |
| HOOD241115P00022000 | 2024-06-14 3:29PM EDT | 2024-11-15 | 3.41 | 3.35 | 3.50 | +0.46 | +15.59% | 5 | 1,303 | 63.77% |
| HOOD250117P00022000 | 2024-06-14 2:13PM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | +0.30 | +8.33% | 16 | 427 | 60.43% |
| HOOD250221P00022000 | 2024-06-10 9:30AM EDT | 2025-02-21 | 4.55 | 4.15 | 4.30 | 0.00 | - | 1 | 8 | 60.99% |
| HOOD260116P00022000 | 2024-06-14 2:05PM EDT | 2026-01-16 | 6.00 | 5.85 | 6.15 | +0.15 | +2.56% | 10 | 548 | 56.79% |
