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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 377,11 +3 020,23 (+5,46 %)
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:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240510C00004000 | 2024-04-09 10:31AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 200.00% |
| OPEN240517C00004000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 43 | 4,991 | 181.25% |
| OPEN240524C00004000 | 2024-04-11 11:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 153.13% |
| OPEN240531C00004000 | 2024-05-03 9:37AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.17 | +0.16 | +800.00% | 2 | 3 | 181.25% |
| OPEN240607C00004000 | 2024-04-26 10:33AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 99 | 162.50% |
| OPEN240621C00004000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 148 | 209 | 96.88% |
| OPEN240816C00004000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 202 | 2,461 | 96.88% |
| OPEN241115C00004000 | 2024-05-03 12:42PM EDT | 2024-11-15 | 0.25 | 0.19 | 0.26 | +0.06 | +31.58% | 3 | 46 | 96.09% |
| OPEN250117C00004000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.34 | +0.07 | +28.00% | 57 | 45,493 | 97.46% |
| OPEN260116C00004000 | 2024-05-03 1:06PM EDT | 2026-01-16 | 0.80 | 0.60 | 0.78 | +0.14 | +21.21% | 19 | 1,046 | 95.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517P00004000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 1.75 | 1.77 | 1.83 | -0.31 | -15.05% | 102 | 391 | 159.38% |
| OPEN240531P00004000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 1.81 | 1.71 | 1.83 | 0.00 | - | - | 2 | 148.44% |
| OPEN240816P00004000 | 2024-04-23 12:07PM EDT | 2024-08-16 | 1.59 | 1.80 | 2.27 | -0.22 | -12.15% | 1 | 674 | 135.94% |
| OPEN241115P00004000 | 2024-04-30 3:00PM EDT | 2024-11-15 | 2.08 | 1.50 | 2.16 | 0.00 | - | 18 | 103 | 56.25% |
| OPEN250117P00004000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 1.98 | 1.78 | 2.02 | -0.20 | -9.17% | 6 | 1,358 | 64.45% |
| OPEN260116P00004000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 2.18 | 2.17 | 2.37 | +0.10 | +4.81% | 15 | 469 | 77.15% |
