La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 678,82 +453,16 (+1,19 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 307,80 -1,80 (-0,08 %) Bitcoin EUR
57 428,08 +2 240,34 (+4,06 %)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Prix d’exercice:1.50
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240503C00001500 | 2024-05-03 11:20AM EDT | 2024-05-03 | 0.90 | 0.42 | 0.78 | +0.37 | +69.81% | 25 | 74 | 737.50% |
| OPEN240510C00001500 | 2024-05-03 1:10PM EDT | 2024-05-10 | 0.75 | 0.73 | 0.78 | +0.20 | +36.36% | 25 | 77 | 215.63% |
| OPEN240517C00001500 | 2024-05-03 9:54AM EDT | 2024-05-17 | 1.07 | 0.73 | 0.79 | +0.49 | +84.48% | 63 | 457 | 165.63% |
| OPEN240531C00001500 | 2024-05-01 1:31PM EDT | 2024-05-31 | 0.50 | 0.39 | 0.83 | 0.00 | - | 1 | 2 | 173.44% |
| OPEN240621C00001500 | 2024-05-03 1:46PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.81 | +0.19 | +31.15% | 14 | 523 | 103.91% |
| OPEN240816C00001500 | 2024-05-03 9:37AM EDT | 2024-08-16 | 1.10 | 0.57 | 0.90 | +0.40 | +57.14% | 5 | 87 | 114.84% |
| OPEN241115C00001500 | 2024-05-02 10:21AM EDT | 2024-11-15 | 0.82 | 0.98 | 1.03 | 0.00 | - | 1 | 67 | 108.59% |
| OPEN250117C00001500 | 2024-05-03 10:57AM EDT | 2025-01-17 | 1.15 | 1.02 | 1.07 | +0.26 | +29.21% | 50 | 474 | 102.73% |
| OPEN260116C00001500 | 2024-05-02 3:28PM EDT | 2026-01-16 | 1.19 | 1.20 | 2.60 | 0.00 | - | 10 | 564 | 205.47% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240503P00001500 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 23 | 1,909 | 400.00% |
| OPEN240510P00001500 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 126 | 159 | 143.75% |
| OPEN240517P00001500 | 2024-05-02 3:19PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 330 | 2,452 | 106.25% |
| OPEN240524P00001500 | 2024-05-02 11:42AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 202 | 251 | 87.50% |
| OPEN240531P00001500 | 2024-04-25 9:42AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.05 | 0.00 | - | 100 | 10 | 107.81% |
| OPEN240607P00001500 | 2024-05-02 2:21PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.03 | 0.00 | - | 30 | 90 | 84.38% |
| OPEN240816P00001500 | 2024-05-03 2:05PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 3 | 699 | 92.97% |
| OPEN241115P00001500 | 2024-05-03 10:05AM EDT | 2024-11-15 | 0.16 | 0.19 | 0.22 | -0.07 | -30.43% | 1 | 165 | 91.41% |
| OPEN250117P00001500 | 2024-05-03 10:08AM EDT | 2025-01-17 | 0.21 | 0.24 | 0.26 | -0.08 | -27.59% | 125 | 6,575 | 88.67% |
| OPEN260116P00001500 | 2024-05-02 3:41PM EDT | 2026-01-16 | 0.53 | 0.44 | 0.53 | 0.00 | - | 2 | 1,226 | 87.50% |
