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
62 288,95 +669,66 (+1,09 %)
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:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240607C00003000 | 2024-05-31 9:46AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 764 | 125.00% |
| OPEN240614C00003000 | 2024-05-31 1:07PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | 0.00 | - | 403 | 695 | 115.63% |
| OPEN240621C00003000 | 2024-05-30 3:42PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 2,716 | 87.50% |
| OPEN240628C00003000 | 2024-05-28 11:16AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.05 | 0.00 | - | 103 | 90 | 90.63% |
| OPEN240705C00003000 | 2024-05-31 10:02AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.15 | -0.04 | -57.14% | 200 | 68 | 112.50% |
| OPEN240712C00003000 | 2024-05-30 1:43PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 160.16% |
| OPEN240719C00003000 | 2024-05-29 10:40AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 52 | 242 | 83.59% |
| OPEN240816C00003000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 0.13 | 0.14 | 0.16 | +0.01 | +8.33% | 9 | 3,092 | 95.31% |
| OPEN241115C00003000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 0.30 | 0.27 | 0.34 | +0.04 | +15.38% | 9 | 649 | 92.58% |
| OPEN250117C00003000 | 2024-05-31 12:29PM EDT | 2025-01-17 | 0.37 | 0.38 | 0.42 | +0.01 | +2.78% | 5 | 6,541 | 92.58% |
| OPEN260116C00003000 | 2024-05-31 2:49PM EDT | 2026-01-16 | 0.81 | 0.75 | 0.91 | +0.01 | +1.25% | 2 | 1,976 | 97.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240607P00003000 | 2024-05-28 3:31PM EDT | 2024-06-07 | 0.80 | 0.39 | 0.86 | 0.00 | - | 1 | 29 | 193.75% |
| OPEN240614P00003000 | 2024-05-23 2:32PM EDT | 2024-06-14 | 0.87 | 0.71 | 1.04 | 0.00 | - | 2 | 6 | 153.13% |
| OPEN240621P00003000 | 2024-05-29 10:10AM EDT | 2024-06-21 | 0.89 | 0.60 | 0.87 | 0.00 | - | 2 | 152 | 120.31% |
| OPEN240628P00003000 | 2024-05-17 1:39PM EDT | 2024-06-28 | 0.65 | 0.70 | 1.26 | 0.00 | - | 15 | 15 | 162.50% |
| OPEN240719P00003000 | 2024-05-20 10:39AM EDT | 2024-07-19 | 0.67 | 0.80 | 1.00 | 0.00 | - | - | 2 | 92.19% |
| OPEN240816P00003000 | 2024-05-30 2:46PM EDT | 2024-08-16 | 0.98 | 0.91 | 1.34 | 0.00 | - | 1 | 998 | 136.72% |
| OPEN241115P00003000 | 2024-05-29 1:50PM EDT | 2024-11-15 | 1.10 | 0.62 | 1.09 | 0.00 | - | 4 | 496 | 86.33% |
| OPEN250117P00003000 | 2024-05-30 9:42AM EDT | 2025-01-17 | 1.17 | 1.11 | 1.15 | 0.00 | - | 1 | 1,946 | 79.69% |
| OPEN260116P00003000 | 2024-05-30 2:46PM EDT | 2026-01-16 | 1.49 | 1.37 | 1.54 | 0.00 | - | 1 | 817 | 79.10% |
