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
59 320,41 +905,11 (+1,55 %)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00015000 | 2024-05-03 1:32PM EDT | 2024-05-10 | 2.90 | 3.10 | 3.25 | +0.04 | +1.40% | 20 | 176 | 125.78% |
| HOOD240517C00015000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.22 | 3.20 | 3.35 | +0.32 | +11.03% | 3,071 | 11,112 | 101.56% |
| HOOD240524C00015000 | 2024-05-03 9:50AM EDT | 2024-05-24 | 3.45 | 2.94 | 3.90 | +0.46 | +15.38% | 10 | 17 | 96.09% |
| HOOD240531C00015000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 3.20 | 3.20 | 3.75 | +0.60 | +23.08% | 1 | 20 | 87.30% |
| HOOD240621C00015000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 3.53 | 3.55 | 3.90 | +0.23 | +6.97% | 49 | 5,516 | 79.20% |
| HOOD240816C00015000 | 2024-05-03 1:40PM EDT | 2024-08-16 | 4.20 | 4.15 | 6.40 | +0.75 | +21.74% | 28 | 7,157 | 104.00% |
| HOOD240920C00015000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 4.45 | 4.45 | 5.95 | +0.45 | +11.25% | 1 | 416 | 88.04% |
| HOOD241115C00015000 | 2024-05-02 1:34PM EDT | 2024-11-15 | 5.10 | 4.95 | 5.60 | +0.57 | +12.58% | 1 | 586 | 76.12% |
| HOOD250117C00015000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 5.40 | 5.35 | 5.80 | +0.25 | +4.85% | 96 | 17,074 | 72.17% |
| HOOD260116C00015000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 7.43 | 7.30 | 8.00 | +0.28 | +3.92% | 14 | 5,786 | 73.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00015000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 1,031 | 719 | 118.36% |
| HOOD240517P00015000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.26 | 0.27 | 0.30 | -0.11 | -29.73% | 103 | 8,697 | 96.68% |
| HOOD240524P00015000 | 2024-05-03 1:02PM EDT | 2024-05-24 | 0.36 | 0.20 | 0.38 | -0.06 | -14.29% | 28 | 197 | 79.49% |
| HOOD240531P00015000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 6 | 494 | 78.32% |
| HOOD240607P00015000 | 2024-05-03 1:02PM EDT | 2024-06-07 | 0.49 | 0.36 | 0.48 | -0.23 | -31.94% | 4 | 23 | 71.09% |
| HOOD240621P00015000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.58 | -0.08 | -12.31% | 213 | 5,596 | 68.16% |
| HOOD240816P00015000 | 2024-05-03 10:33AM EDT | 2024-08-16 | 1.05 | 1.05 | 1.09 | -0.15 | -12.50% | 2 | 2,949 | 64.11% |
| HOOD240920P00015000 | 2024-05-02 10:38AM EDT | 2024-09-20 | 1.54 | 1.25 | 1.50 | 0.00 | - | 1 | 177 | 64.16% |
| HOOD241115P00015000 | 2024-05-03 2:43PM EDT | 2024-11-15 | 1.68 | 1.63 | 2.28 | -0.36 | -17.65% | 7 | 6,966 | 67.68% |
| HOOD250117P00015000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 1.94 | 1.88 | 1.95 | -0.23 | -10.60% | 2 | 6,805 | 58.06% |
| HOOD260116P00015000 | 2024-05-02 1:12PM EDT | 2026-01-16 | 3.45 | 3.25 | 4.50 | 0.00 | - | 1 | 3,121 | 62.65% |
