La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 307,67 +330,10 (+0,53 %)
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 :
Prix d’exercice:2.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240607C00002000 | 2024-05-31 11:37AM EDT | 2024-06-07 | 0.20 | 0.20 | 0.23 | +0.04 | +25.00% | 85 | 307 | 87.50% |
| OPEN240614C00002000 | 2024-05-31 2:12PM EDT | 2024-06-14 | 0.22 | 0.23 | 0.47 | +0.05 | +29.41% | 4 | 238 | 153.13% |
| OPEN240621C00002000 | 2024-05-31 2:39PM EDT | 2024-06-21 | 0.25 | 0.26 | 0.48 | +0.02 | +8.70% | 17 | 498 | 135.94% |
| OPEN240628C00002000 | 2024-05-30 10:53AM EDT | 2024-06-28 | 0.30 | 0.07 | 0.75 | +0.09 | +42.86% | 5 | 207 | 135.94% |
| OPEN240705C00002000 | 2024-05-30 9:41AM EDT | 2024-07-05 | 0.28 | 0.28 | 0.76 | 0.00 | - | 8 | 16 | 166.41% |
| OPEN240719C00002000 | 2024-05-30 11:47AM EDT | 2024-07-19 | 0.29 | 0.33 | 0.36 | 0.00 | - | 20 | 641 | 80.47% |
| OPEN240816C00002000 | 2024-05-31 10:31AM EDT | 2024-08-16 | 0.42 | 0.44 | 0.63 | +0.01 | +2.44% | 14 | 1,428 | 116.02% |
| OPEN241115C00002000 | 2024-05-29 12:59PM EDT | 2024-11-15 | 0.57 | 0.30 | 1.06 | 0.00 | - | 10 | 124 | 105.86% |
| OPEN250117C00002000 | 2024-05-31 1:44PM EDT | 2025-01-17 | 0.70 | 0.69 | 0.94 | +0.08 | +12.90% | 45 | 7,637 | 112.50% |
| OPEN260116C00002000 | 2024-05-31 10:10AM EDT | 2026-01-16 | 1.08 | 1.05 | 1.17 | -0.01 | -0.92% | 10 | 1,894 | 102.54% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240607P00002000 | 2024-05-31 1:43PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 13 | 392 | 87.50% |
| OPEN240614P00002000 | 2024-05-31 2:24PM EDT | 2024-06-14 | 0.04 | 0.05 | 0.08 | -0.06 | -60.00% | 88 | 120 | 84.38% |
| OPEN240621P00002000 | 2024-05-30 3:22PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 5 | 1,846 | 79.69% |
| OPEN240628P00002000 | 2024-05-31 10:06AM EDT | 2024-06-28 | 0.11 | 0.08 | 0.12 | 0.00 | - | 13 | 408 | 76.56% |
| OPEN240705P00002000 | 2024-05-30 10:44AM EDT | 2024-07-05 | 0.14 | 0.02 | 0.51 | 0.00 | - | 25 | 27 | 135.94% |
| OPEN240712P00002000 | 2024-05-30 12:21PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 131.25% |
| OPEN240719P00002000 | 2024-05-31 11:48AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.15 | -0.03 | -15.79% | 1 | 24 | 71.88% |
| OPEN240816P00002000 | 2024-05-31 2:05PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.26 | -0.03 | -10.71% | 5 | 1,551 | 85.94% |
| OPEN241115P00002000 | 2024-05-28 10:21AM EDT | 2024-11-15 | 0.38 | 0.35 | 0.61 | 0.00 | - | 5 | 196 | 101.95% |
| OPEN250117P00002000 | 2024-05-29 3:48PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.47 | 0.00 | - | 91 | 14,728 | 83.79% |
| OPEN260116P00002000 | 2024-05-31 1:27PM EDT | 2026-01-16 | 0.71 | 0.68 | 0.83 | -0.07 | -8.97% | 1 | 364 | 82.81% |
