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
61 839,64 +116,77 (+0,19 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00030000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 130 | 8,500 | 101.56% |
| HOOD240628C00030000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 272 | 3,793 | 81.64% |
| HOOD240705C00030000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 2,506 | 5,263 | 73.83% |
| HOOD240712C00030000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 19 | 352 | 71.09% |
| HOOD240719C00030000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.22 | -0.11 | -33.33% | 482 | 3,034 | 69.73% |
| HOOD240726C00030000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 0.33 | 0.28 | 0.34 | -0.14 | -29.79% | 27 | 152 | 69.92% |
| HOOD240816C00030000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 0.79 | 0.76 | 0.78 | -0.22 | -21.78% | 893 | 6,663 | 76.12% |
| HOOD240920C00030000 | 2024-06-14 3:13PM EDT | 2024-09-20 | 1.18 | 1.15 | 1.20 | -0.28 | -19.18% | 1,084 | 9,027 | 71.97% |
| HOOD241018C00030000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 1.50 | 1.28 | 1.71 | -0.35 | -18.92% | 46 | 9,195 | 70.51% |
| HOOD241115C00030000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 1.98 | 1.94 | 1.99 | -0.36 | -15.38% | 1,199 | 6,728 | 72.66% |
| HOOD250117C00030000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 2.58 | 2.53 | 2.78 | -0.37 | -12.54% | 793 | 14,805 | 71.68% |
| HOOD250221C00030000 | 2024-06-14 1:51PM EDT | 2025-02-21 | 3.10 | 2.95 | 3.05 | -0.30 | -8.82% | 46 | 1,448 | 71.29% |
| HOOD250620C00030000 | 2024-06-14 3:52PM EDT | 2025-06-20 | 3.95 | 3.95 | 4.15 | -0.55 | -12.22% | 59 | 24 | 70.46% |
| HOOD260116C00030000 | 2024-06-14 3:54PM EDT | 2026-01-16 | 5.68 | 5.55 | 5.80 | -0.47 | -7.64% | 124 | 6,528 | 70.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00030000 | 2024-06-14 11:37AM EDT | 2024-06-21 | 7.20 | 7.15 | 8.30 | +0.21 | +3.00% | 1 | 17 | 150.78% |
| HOOD240628P00030000 | 2024-06-12 2:37PM EDT | 2024-06-28 | 5.95 | 7.15 | 9.20 | 0.00 | - | 1 | 4 | 151.76% |
| HOOD240705P00030000 | 2024-06-12 1:46PM EDT | 2024-07-05 | 6.10 | 6.75 | 9.50 | 0.00 | - | 1 | 2 | 118.75% |
| HOOD240719P00030000 | 2024-06-12 2:37PM EDT | 2024-07-19 | 6.55 | 7.20 | 7.80 | 0.00 | - | 1 | 22 | 70.12% |
| HOOD240816P00030000 | 2024-06-14 11:34AM EDT | 2024-08-16 | 7.80 | 8.05 | 8.35 | +0.89 | +12.88% | 11 | 23 | 70.51% |
| HOOD240920P00030000 | 2024-06-14 11:08AM EDT | 2024-09-20 | 8.00 | 8.35 | 8.50 | -1.20 | -13.04% | 4 | 38 | 63.04% |
| HOOD241018P00030000 | 2024-06-06 10:14AM EDT | 2024-10-18 | 9.00 | 8.15 | 9.25 | 0.00 | - | 3 | 10 | 62.16% |
| HOOD241115P00030000 | 2024-06-12 3:01PM EDT | 2024-11-15 | 7.95 | 8.90 | 9.05 | 0.00 | - | 99 | 100 | 61.77% |
| HOOD250117P00030000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 9.30 | 9.30 | 9.75 | +0.55 | +6.29% | 1 | 117 | 60.86% |
| HOOD250221P00030000 | 2024-06-12 1:14PM EDT | 2025-02-21 | 8.85 | 9.60 | 9.75 | 0.00 | - | - | 3 | 58.64% |
| HOOD250620P00030000 | 2024-06-14 12:34PM EDT | 2025-06-20 | 10.20 | 10.15 | 11.35 | +0.30 | +3.03% | 9 | 4 | 60.67% |
| HOOD260116P00030000 | 2024-06-10 3:38PM EDT | 2026-01-16 | 10.66 | 11.15 | 11.90 | 0.00 | - | 1 | 44 | 55.38% |
