La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 452,36 +452,85 (+0,75 %)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240816C00000500 | 2024-06-17 12:12PM EDT | 0.50 | 1.49 | 1.25 | 1.70 | 0.00 | - | 11 | 36 | 162.50% |
| OPEN240816C00001000 | 2024-06-18 12:56PM EDT | 1.00 | 1.00 | 0.98 | 1.22 | -0.02 | -1.96% | 2 | 106 | 207.03% |
| OPEN240816C00001500 | 2024-06-18 3:59PM EDT | 1.50 | 0.57 | 0.55 | 0.57 | -0.02 | -3.39% | 18 | 311 | 94.53% |
| OPEN240816C00002000 | 2024-06-18 2:29PM EDT | 2.00 | 0.29 | 0.22 | 0.31 | -0.01 | -3.33% | 13 | 1,799 | 88.28% |
| OPEN240816C00002500 | 2024-06-18 2:44PM EDT | 2.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 24 | 1,802 | 96.09% |
| OPEN240816C00003000 | 2024-06-18 2:11PM EDT | 3.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 11 | 3,568 | 100.78% |
| OPEN240816C00003500 | 2024-06-18 2:05PM EDT | 3.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 1,092 | 103.13% |
| OPEN240816C00004000 | 2024-06-18 2:19PM EDT | 4.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 41 | 6,736 | 115.63% |
| OPEN240816C00004500 | 2024-06-12 12:58PM EDT | 4.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 8,800 | 128.13% |
| OPEN240816C00005000 | 2024-06-12 2:07PM EDT | 5.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 100 | 2,910 | 184.38% |
| OPEN240816C00005500 | 2024-06-12 12:59PM EDT | 5.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 151 | 328 | 164.84% |
| OPEN240816C00006000 | 2024-06-07 1:01PM EDT | 6.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 1,564 | 154.69% |
| OPEN240816C00007000 | 2024-06-10 11:55AM EDT | 7.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,200 | 5,409 | 165.63% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240816P00000500 | 2024-05-02 1:25PM EDT | 0.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 176 | 362.50% |
| OPEN240816P00001000 | 2024-06-14 1:06PM EDT | 1.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 106 | 121.88% |
| OPEN240816P00001500 | 2024-06-17 10:52AM EDT | 1.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 999 | 92.19% |
| OPEN240816P00002000 | 2024-06-18 1:24PM EDT | 2.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 45 | 1,797 | 83.59% |
| OPEN240816P00002500 | 2024-06-18 1:39PM EDT | 2.50 | 0.65 | 0.62 | 0.67 | +0.03 | +4.84% | 34 | 653 | 87.50% |
| OPEN240816P00003000 | 2024-06-18 11:31AM EDT | 3.00 | 1.05 | 1.05 | 1.30 | -0.01 | -0.94% | 1 | 1,051 | 128.91% |
| OPEN240816P00003500 | 2024-06-17 11:27AM EDT | 3.50 | 1.54 | 1.13 | 1.63 | 0.00 | - | 13 | 241 | 133.59% |
| OPEN240816P00004000 | 2024-05-17 3:31PM EDT | 4.00 | 1.62 | 1.90 | 2.02 | 0.00 | - | 25 | 697 | 0.00% |
| OPEN240816P00004500 | 2024-06-06 10:40AM EDT | 4.50 | 2.30 | 2.36 | 2.70 | 0.00 | - | 10 | 450 | 50.00% |
| OPEN240816P00005000 | 2024-05-23 2:55PM EDT | 5.00 | 2.90 | 2.76 | 3.20 | 0.00 | - | 1 | 97 | 210.16% |
| OPEN240816P00006000 | 2024-05-30 3:01PM EDT | 6.00 | 3.90 | 4.00 | 4.35 | 0.00 | - | 1 | 2 | 221.88% |
| OPEN240816P00007000 | 2024-01-03 1:08PM EDT | 7.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
