La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 558,18 +1 539,42 (+2,56 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN250117C00000500 | 2024-05-13 2:20PM EDT | 0.50 | 1.78 | 1.79 | 2.16 | 0.00 | - | 6 | 295 | 156.25% |
| OPEN250117C00001000 | 2024-05-16 10:30AM EDT | 1.00 | 1.56 | 1.49 | 1.65 | 0.00 | - | 1 | 4,262 | 125.00% |
| OPEN250117C00001500 | 2024-05-17 2:55PM EDT | 1.50 | 1.20 | 1.13 | 1.38 | -0.11 | -8.40% | 9 | 471 | 117.19% |
| OPEN250117C00002000 | 2024-05-17 2:54PM EDT | 2.00 | 0.91 | 0.89 | 0.92 | -0.04 | -4.21% | 2 | 7,466 | 97.27% |
| OPEN250117C00002500 | 2024-05-17 3:48PM EDT | 2.50 | 0.73 | 0.65 | 0.72 | +0.02 | +2.82% | 1 | 2,142 | 92.97% |
| OPEN250117C00003000 | 2024-05-17 3:55PM EDT | 3.00 | 0.56 | 0.55 | 0.58 | -0.01 | -1.75% | 14 | 6,401 | 96.29% |
| OPEN250117C00003500 | 2024-05-17 3:23PM EDT | 3.50 | 0.43 | 0.42 | 0.46 | -0.04 | -8.51% | 8 | 1,464 | 94.53% |
| OPEN250117C00004000 | 2024-05-17 2:03PM EDT | 4.00 | 0.35 | 0.35 | 0.38 | -0.01 | -2.78% | 41 | 46,468 | 95.70% |
| OPEN250117C00004500 | 2024-05-16 2:54PM EDT | 4.50 | 0.32 | 0.27 | 0.31 | 0.00 | - | 1 | 1,335 | 94.53% |
| OPEN250117C00005000 | 2024-05-17 1:57PM EDT | 5.00 | 0.24 | 0.24 | 0.26 | -0.02 | -7.69% | 14 | 34,417 | 96.29% |
| OPEN250117C00005500 | 2024-05-17 1:12PM EDT | 5.50 | 0.21 | 0.12 | 0.22 | -0.01 | -4.55% | 45 | 2,170 | 90.04% |
| OPEN250117C00007000 | 2024-05-16 3:42PM EDT | 7.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 11 | 8,644 | 98.44% |
| OPEN250117C00010000 | 2024-05-17 11:00AM EDT | 10.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 28,920 | 104.69% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN250117P00000500 | 2024-05-16 9:38AM EDT | 0.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 376 | 121.88% |
| OPEN250117P00001000 | 2024-05-17 1:20PM EDT | 1.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 9 | 16,246 | 95.31% |
| OPEN250117P00001500 | 2024-05-16 11:05AM EDT | 1.50 | 0.21 | 0.19 | 0.23 | 0.00 | - | 1 | 6,625 | 89.45% |
| OPEN250117P00002000 | 2024-05-16 10:14AM EDT | 2.00 | 0.43 | 0.41 | 0.44 | 0.00 | - | 10 | 14,799 | 86.33% |
| OPEN250117P00002500 | 2024-05-17 2:28PM EDT | 2.50 | 0.70 | 0.70 | 0.72 | 0.00 | - | 5 | 521 | 84.38% |
| OPEN250117P00003000 | 2024-05-17 10:55AM EDT | 3.00 | 1.06 | 1.03 | 1.06 | +0.03 | +2.91% | 1 | 1,939 | 82.42% |
| OPEN250117P00003500 | 2024-05-14 12:07PM EDT | 3.50 | 1.35 | 1.40 | 1.44 | 0.00 | - | 2 | 1,117 | 80.27% |
| OPEN250117P00004000 | 2024-05-07 2:39PM EDT | 4.00 | 1.81 | 1.81 | 1.87 | -0.14 | -7.18% | 1 | 1,378 | 80.27% |
| OPEN250117P00004500 | 2024-04-18 2:29PM EDT | 4.50 | 2.42 | 2.10 | 2.30 | 0.00 | - | 1 | 55 | 66.80% |
| OPEN250117P00005000 | 2024-05-16 11:06AM EDT | 5.00 | 2.70 | 2.62 | 2.76 | 0.00 | - | 3 | 1,495 | 71.48% |
| OPEN250117P00005500 | 2024-05-07 2:52PM EDT | 5.50 | 3.30 | 2.76 | 3.60 | 0.00 | - | 20 | 671 | 75.00% |
| OPEN250117P00007000 | 2024-04-29 3:03PM EDT | 7.00 | 4.90 | 4.55 | 5.60 | 0.00 | - | 1 | 224 | 150.78% |
| OPEN250117P00010000 | 2024-04-08 9:56AM EDT | 10.00 | 7.28 | 7.80 | 7.90 | 0.00 | - | 11 | 1 | 140.23% |
