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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 494,70 +3 775,84 (+6,90 %)
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:2.50
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240510C00002500 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 3,048 | 1,204 | 112.50% |
| OPEN240517C00002500 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 2,134 | 3,344 | 93.75% |
| OPEN240524C00002500 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 279 | 231 | 85.16% |
| OPEN240531C00002500 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | 0.00 | - | 95 | 704 | 85.16% |
| OPEN240621C00002500 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 644 | 338 | 86.72% |
| OPEN240816C00002500 | 2024-05-03 2:27PM EDT | 2024-08-16 | 0.40 | 0.36 | 0.39 | +0.08 | +25.00% | 51 | 720 | 101.95% |
| OPEN241115C00002500 | 2024-05-03 1:57PM EDT | 2024-11-15 | 0.56 | 0.38 | 0.56 | +0.10 | +21.74% | 33 | 714 | 89.45% |
| OPEN250117C00002500 | 2024-05-03 3:36PM EDT | 2025-01-17 | 0.60 | 0.57 | 0.65 | +0.05 | +9.09% | 67 | 2,242 | 96.88% |
| OPEN260116C00002500 | 2024-05-03 2:50PM EDT | 2026-01-16 | 1.05 | 0.91 | 1.12 | +0.15 | +16.67% | 24 | 609 | 100.98% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240510P00002500 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.31 | 0.30 | 0.33 | -0.21 | -40.38% | 478 | 587 | 90.63% |
| OPEN240517P00002500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.76 | -0.22 | -38.60% | 205 | 1,174 | 209.38% |
| OPEN240524P00002500 | 2024-05-03 3:14PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.78 | -0.24 | -40.68% | 17 | 92 | 178.13% |
| OPEN240531P00002500 | 2024-05-01 12:51PM EDT | 2024-05-31 | 0.23 | 0.36 | 0.50 | -0.38 | -62.30% | 1 | 8 | 100.00% |
| OPEN240621P00002500 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.42 | 0.43 | 0.46 | -0.20 | -32.26% | 7 | 89 | 80.47% |
| OPEN240816P00002500 | 2024-05-01 3:16PM EDT | 2024-08-16 | 0.68 | 0.61 | 0.65 | 0.00 | - | 27 | 446 | 94.53% |
| OPEN241115P00002500 | 2024-05-03 3:09PM EDT | 2024-11-15 | 0.73 | 0.70 | 0.78 | -0.09 | -10.98% | 1 | 46 | 86.33% |
| OPEN250117P00002500 | 2024-05-01 2:36PM EDT | 2025-01-17 | 0.89 | 0.79 | 0.85 | 0.00 | - | 10 | 494 | 85.94% |
| OPEN260116P00002500 | 2024-05-03 2:55PM EDT | 2026-01-16 | 1.12 | 1.05 | 1.23 | -0.09 | -7.44% | 11 | 207 | 84.77% |
