La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 012,92 +602,84 (+1,03 %)
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:12.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00012000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 5.86 | 5.85 | 7.30 | +0.33 | +5.97% | 6 | 13 | 343.75% |
| HOOD240517C00012000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.00 | 5.95 | 7.00 | +0.50 | +9.09% | 48 | 9,928 | 219.14% |
| HOOD240524C00012000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 6.00 | 5.40 | 6.85 | 0.00 | - | 1 | 11 | 126.95% |
| HOOD240531C00012000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 5.00 | 5.85 | 6.20 | 0.00 | - | 1 | 51 | 89.84% |
| HOOD240621C00012000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.05 | 6.05 | 6.80 | +0.40 | +7.08% | 6 | 23,190 | 110.16% |
| HOOD240816C00012000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 6.35 | 4.80 | 7.20 | +0.05 | +0.79% | 29 | 3,386 | 110.79% |
| HOOD240920C00012000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 6.45 | 5.60 | 8.20 | +0.75 | +13.16% | 1 | 45 | 84.57% |
| HOOD241115C00012000 | 2024-04-24 1:42PM EDT | 2024-11-15 | 6.50 | 6.75 | 7.10 | 0.00 | - | 2 | 45 | 72.27% |
| HOOD250117C00012000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 7.20 | 6.20 | 7.60 | +0.70 | +10.77% | 203 | 18,646 | 62.11% |
| HOOD260116C00012000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 8.85 | 8.80 | 11.50 | +0.70 | +8.59% | 16 | 17,458 | 93.34% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00012000 | 2024-05-03 1:30PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 819 | 145.31% |
| HOOD240517P00012000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.09 | 0.00 | - | 53 | 3,956 | 120.31% |
| HOOD240524P00012000 | 2024-04-30 11:36AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.12 | 0.00 | - | 8 | 12 | 103.13% |
| HOOD240531P00012000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.50 | 0.00 | - | 5 | 20 | 121.48% |
| HOOD240621P00012000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.25 | -0.03 | -23.08% | 42 | 4,219 | 82.03% |
| HOOD240816P00012000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.34 | -0.08 | -19.05% | 8 | 9,078 | 66.50% |
| HOOD240920P00012000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 0.44 | 0.44 | 0.47 | -0.09 | -16.98% | 1,000 | 215 | 63.77% |
| HOOD241115P00012000 | 2024-05-03 10:37AM EDT | 2024-11-15 | 0.68 | 0.67 | 0.71 | -0.12 | -15.00% | 8 | 5,183 | 62.70% |
| HOOD250117P00012000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 0.92 | 0.85 | 0.89 | -0.03 | -3.16% | 29 | 15,591 | 59.81% |
| HOOD260116P00012000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 2.00 | 1.95 | 2.33 | -0.12 | -5.66% | 2 | 1,330 | 60.03% |
