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
58 365,02 +2 915,86 (+5,26 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240510C00003000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,443 | 1,176 | 146.88% |
| OPEN240517C00003000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 532 | 4,012 | 121.88% |
| OPEN240524C00003000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 351 | 636 | 90.63% |
| OPEN240531C00003000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 306 | 360 | 90.63% |
| OPEN240607C00003000 | 2024-05-03 11:49AM EDT | 2024-06-07 | 0.09 | 0.02 | 0.06 | -0.01 | -10.00% | 139 | 2 | 84.38% |
| OPEN240621C00003000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 1,131 | 182 | 87.50% |
| OPEN240816C00003000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 0.24 | 0.23 | 0.25 | +0.05 | +26.32% | 490 | 2,054 | 100.00% |
| OPEN241115C00003000 | 2024-05-03 2:44PM EDT | 2024-11-15 | 0.42 | 0.23 | 0.43 | +0.13 | +44.83% | 38 | 543 | 87.50% |
| OPEN250117C00003000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.50 | +0.09 | +22.50% | 87 | 5,993 | 95.70% |
| OPEN260116C00003000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 0.78 | 0.76 | 0.99 | -0.01 | -1.27% | 76 | 1,889 | 97.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240510P00003000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.74 | 0.37 | 1.21 | -0.15 | -16.85% | 56 | 13 | 50.00% |
| OPEN240517P00003000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.80 | 0.73 | 1.19 | -0.21 | -20.79% | 36 | 4,200 | 230.47% |
| OPEN240524P00003000 | 2024-05-03 11:57AM EDT | 2024-05-24 | 0.60 | 0.38 | 0.87 | -0.42 | -41.18% | 1 | 91 | 137.50% |
| OPEN240531P00003000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 0.78 | 0.77 | 0.88 | +0.12 | +18.18% | 14 | 11 | 90.63% |
| OPEN240621P00003000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 0.65 | 0.76 | 1.27 | -0.38 | -36.89% | 1 | 49 | 141.41% |
| OPEN240816P00003000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 0.95 | 0.95 | 1.00 | -0.07 | -6.86% | 5 | 1,005 | 87.50% |
| OPEN241115P00003000 | 2024-05-03 11:15AM EDT | 2024-11-15 | 1.06 | 1.04 | 1.10 | -0.14 | -11.67% | 9 | 449 | 79.69% |
| OPEN250117P00003000 | 2024-05-03 3:02PM EDT | 2025-01-17 | 1.13 | 1.05 | 1.21 | -0.15 | -11.72% | 1 | 1,896 | 77.54% |
| OPEN260116P00003000 | 2024-05-03 2:55PM EDT | 2026-01-16 | 1.42 | 1.40 | 1.60 | -0.10 | -6.58% | 1 | 812 | 82.42% |
