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
59 349,26 +975,71 (+1,67 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.59 | 0.56 | 0.59 | +0.09 | +18.00% | 3,769 | 6,383 | 140.63% |
| HOOD240517C00020000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.73 | 0.67 | 0.74 | +0.11 | +17.74% | 1,793 | 24,131 | 106.25% |
| HOOD240524C00020000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.83 | 0.80 | 0.84 | +0.13 | +18.57% | 171 | 940 | 93.16% |
| HOOD240531C00020000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.90 | 0.89 | 0.97 | +0.12 | +15.38% | 252 | 750 | 86.23% |
| HOOD240607C00020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.97 | 0.96 | 1.07 | -0.10 | -9.35% | 21 | 359 | 80.96% |
| HOOD240621C00020000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.19 | 1.19 | 1.20 | +0.12 | +11.21% | 8,383 | 36,338 | 75.34% |
| HOOD240816C00020000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.91 | 1.91 | 1.92 | +0.21 | +12.35% | 1,398 | 13,131 | 70.31% |
| HOOD240920C00020000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.25 | 2.22 | 2.25 | +0.19 | +9.22% | 118 | 4,992 | 68.07% |
| HOOD241115C00020000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 2.82 | 2.81 | 2.87 | +0.22 | +8.46% | 78 | 773 | 69.04% |
| HOOD250117C00020000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.30 | +0.20 | +6.56% | 1,309 | 77,948 | 67.26% |
| HOOD260116C00020000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 5.60 | 5.50 | 5.70 | +0.25 | +4.67% | 166 | 32,100 | 68.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00020000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 2.66 | 2.39 | 2.99 | -0.44 | -14.19% | 53 | 101 | 148.63% |
| HOOD240517P00020000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.75 | 2.50 | 2.79 | -0.30 | -9.84% | 13 | 1,925 | 97.27% |
| HOOD240524P00020000 | 2024-04-26 3:00PM EDT | 2024-05-24 | 2.93 | 2.34 | 2.88 | 0.00 | - | 1 | 5 | 75.98% |
| HOOD240607P00020000 | 2024-05-01 9:48AM EDT | 2024-06-07 | 3.92 | 2.82 | 3.05 | 0.00 | - | 1 | 2 | 74.61% |
| HOOD240621P00020000 | 2024-05-03 10:09AM EDT | 2024-06-21 | 3.25 | 3.10 | 3.20 | -0.17 | -4.97% | 160 | 1,004 | 71.58% |
| HOOD240816P00020000 | 2024-05-01 12:34PM EDT | 2024-08-16 | 4.46 | 3.65 | 3.75 | 0.00 | - | 1 | 495 | 63.33% |
| HOOD240920P00020000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 3.83 | 3.90 | 4.00 | -0.62 | -13.93% | 2 | 2,157 | 60.50% |
| HOOD241115P00020000 | 2024-05-03 1:19PM EDT | 2024-11-15 | 4.48 | 4.35 | 4.45 | -0.57 | -11.29% | 1 | 33 | 59.72% |
| HOOD250117P00020000 | 2024-04-30 9:40AM EDT | 2025-01-17 | 5.00 | 4.60 | 4.75 | 0.00 | - | 21 | 1,164 | 56.47% |
| HOOD260116P00020000 | 2024-04-25 9:33AM EDT | 2026-01-16 | 6.70 | 6.05 | 6.30 | 0.00 | - | 2 | 272 | 52.54% |
