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
1,0768 +0,0040 (+0,38 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 506,52 +3 759,57 (+6,87 %)
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:3.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240503C00003500 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,624 | 425.00% |
| OPEN240510C00003500 | 2024-05-03 1:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 152 | 150.00% |
| OPEN240517C00003500 | 2024-05-03 1:10PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 372 | 3,346 | 151.56% |
| OPEN240524C00003500 | 2024-04-23 10:25AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 193 | 148.44% |
| OPEN240531C00003500 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 65 | 6 | 157.81% |
| OPEN240607C00003500 | 2024-05-03 1:10PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 99 | 87.50% |
| OPEN240621C00003500 | 2024-05-03 1:14PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 15 | 224 | 82.81% |
| OPEN240816C00003500 | 2024-05-03 3:41PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.16 | +0.02 | +16.67% | 132 | 1,007 | 94.92% |
| OPEN241115C00003500 | 2024-05-03 11:29AM EDT | 2024-11-15 | 0.36 | 0.24 | 0.33 | +0.12 | +50.00% | 10 | 122 | 94.53% |
| OPEN250117C00003500 | 2024-05-03 12:03PM EDT | 2025-01-17 | 0.44 | 0.35 | 0.42 | +0.11 | +33.33% | 13 | 1,329 | 96.09% |
| OPEN260116C00003500 | 2024-05-03 12:06PM EDT | 2026-01-16 | 0.90 | 0.78 | 0.91 | +0.13 | +16.88% | 23 | 861 | 102.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240503P00003500 | 2024-05-01 11:42AM EDT | 2024-05-03 | 1.50 | 0.99 | 1.58 | 0.00 | - | 3 | 16 | 1,337.50% |
| OPEN240510P00003500 | 2024-05-03 1:09PM EDT | 2024-05-10 | 1.21 | 0.86 | 1.31 | +0.13 | +12.04% | 2 | 8 | 196.88% |
| OPEN240517P00003500 | 2024-05-03 3:07PM EDT | 2024-05-17 | 1.30 | 0.87 | 1.71 | -0.20 | -13.33% | 54 | 869 | 50.00% |
| OPEN240524P00003500 | 2024-04-30 12:19PM EDT | 2024-05-24 | 1.47 | 1.22 | 1.33 | 0.00 | - | 5 | 4 | 140.63% |
| OPEN240531P00003500 | 2024-05-03 2:13PM EDT | 2024-05-31 | 1.21 | 1.24 | 1.37 | -0.15 | -11.03% | 6 | 10 | 96.88% |
| OPEN240621P00003500 | 2024-04-30 12:19PM EDT | 2024-06-21 | 1.46 | 0.88 | 1.73 | 0.00 | - | 1 | 2 | 75.00% |
| OPEN240816P00003500 | 2024-05-03 9:30AM EDT | 2024-08-16 | 1.25 | 1.17 | 1.82 | -0.31 | -19.87% | 1 | 213 | 110.94% |
| OPEN241115P00003500 | 2024-04-15 2:50PM EDT | 2024-11-15 | 1.53 | 1.46 | 1.54 | 0.00 | - | 1 | 2 | 82.03% |
| OPEN250117P00003500 | 2024-05-03 3:02PM EDT | 2025-01-17 | 1.54 | 1.53 | 1.60 | -0.05 | -3.14% | 2 | 1,115 | 80.86% |
| OPEN260116P00003500 | 2024-05-03 2:54PM EDT | 2026-01-16 | 1.79 | 1.78 | 1.97 | -0.02 | -1.10% | 2 | 121 | 79.49% |
