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
61 523,51 +1 503,97 (+2,51 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN260116C00000500 | 2024-05-17 12:55PM EDT | 0.50 | 2.10 | 1.60 | 2.60 | -0.08 | -3.67% | 18 | 540 | 150.00% |
| OPEN260116C00001000 | 2024-05-14 9:39AM EDT | 1.00 | 2.10 | 1.57 | 2.49 | 0.00 | - | 1 | 356 | 176.17% |
| OPEN260116C00001500 | 2024-05-14 11:13AM EDT | 1.50 | 1.70 | 1.11 | 1.53 | 0.00 | - | 2 | 566 | 82.81% |
| OPEN260116C00002000 | 2024-05-17 3:50PM EDT | 2.00 | 1.34 | 1.30 | 1.36 | +0.01 | +0.75% | 6 | 1,749 | 105.86% |
| OPEN260116C00002500 | 2024-05-16 9:30AM EDT | 2.50 | 1.34 | 1.14 | 1.22 | 0.00 | - | 1 | 641 | 104.10% |
| OPEN260116C00003000 | 2024-05-17 12:03PM EDT | 3.00 | 1.06 | 0.93 | 1.11 | +0.09 | +9.28% | 20 | 1,977 | 99.61% |
| OPEN260116C00003500 | 2024-05-15 9:49AM EDT | 3.50 | 0.99 | 0.75 | 1.00 | 0.00 | - | 2 | 860 | 95.41% |
| OPEN260116C00004000 | 2024-05-16 3:52PM EDT | 4.00 | 0.82 | 0.80 | 0.93 | 0.00 | - | 36 | 1,095 | 101.37% |
| OPEN260116C00004500 | 2024-05-16 3:35PM EDT | 4.50 | 0.77 | 0.75 | 0.85 | 0.00 | - | 4 | 735 | 101.76% |
| OPEN260116C00005000 | 2024-05-17 12:56PM EDT | 5.00 | 0.70 | 0.60 | 0.78 | +0.03 | +4.48% | 38 | 17,867 | 97.75% |
| OPEN260116C00005500 | 2024-05-17 10:37AM EDT | 5.50 | 0.61 | 0.54 | 0.73 | -0.05 | -7.58% | 268 | 1,690 | 97.66% |
| OPEN260116C00007000 | 2024-05-17 3:57PM EDT | 7.00 | 0.48 | 0.36 | 0.61 | 0.00 | - | 288 | 4,654 | 95.51% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN260116P00000500 | 2024-03-18 10:03AM EDT | 0.50 | 0.05 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 107.81% |
| OPEN260116P00001000 | 2024-05-17 2:06PM EDT | 1.00 | 0.22 | 0.16 | 0.27 | +0.02 | +10.00% | 2 | 207 | 90.63% |
| OPEN260116P00001500 | 2024-05-07 11:59AM EDT | 1.50 | 0.43 | 0.38 | 0.51 | 0.00 | - | 2 | 1,226 | 87.50% |
| OPEN260116P00002000 | 2024-05-16 3:30PM EDT | 2.00 | 0.70 | 0.65 | 0.81 | 0.00 | - | 1 | 348 | 85.35% |
| OPEN260116P00002500 | 2024-05-17 11:35AM EDT | 2.50 | 1.00 | 0.97 | 1.14 | -0.03 | -2.91% | 100 | 230 | 83.79% |
| OPEN260116P00003000 | 2024-05-14 11:09AM EDT | 3.00 | 1.35 | 1.32 | 1.50 | 0.00 | - | 1 | 816 | 82.23% |
| OPEN260116P00003500 | 2024-05-03 2:54PM EDT | 3.50 | 1.79 | 1.69 | 1.87 | 0.00 | - | 2 | 123 | 80.08% |
| OPEN260116P00004000 | 2024-05-03 2:54PM EDT | 4.00 | 2.18 | 2.01 | 2.27 | 0.00 | - | 15 | 470 | 75.78% |
| OPEN260116P00004500 | 2024-05-03 2:54PM EDT | 4.50 | 2.60 | 2.13 | 2.68 | 0.00 | - | 1 | 9 | 62.11% |
| OPEN260116P00005000 | 2024-05-06 2:04PM EDT | 5.00 | 3.00 | 2.91 | 3.10 | 0.00 | - | 1 | 101 | 75.49% |
| OPEN260116P00005500 | 2024-04-18 11:49AM EDT | 5.50 | 3.50 | 3.30 | 3.55 | 0.00 | - | 3 | 59 | 72.85% |
| OPEN260116P00007000 | 2024-05-10 1:17PM EDT | 7.00 | 4.85 | 4.70 | 4.90 | 0.00 | - | 200 | 317 | 70.90% |
