Deutsche Märkte geschlossen

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,97-1,03 (-5,42%)
Börsenschluss: 04:00PM EDT
17,70 -0,27 (-1,50%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD240419C000040002024-04-04 3:18PM EDT4.0014.3013.6514.550.00-11692.19%
HOOD240419C000050002024-03-26 1:07PM EDT5.0014.3311.9514.950.00-11814.06%
HOOD240419C000060002024-04-09 10:30AM EDT6.0012.2510.9513.95+12.25--1706.25%
HOOD240419C000070002024-04-10 1:01PM EDT7.0011.259.9512.700.00-5964566.41%
HOOD240419C000080002024-03-26 10:48AM EDT8.0011.379.6511.000.00-29496.09%
HOOD240419C000090002024-04-05 12:02PM EDT9.009.628.4510.750.00-291518.75%
HOOD240419C000100002024-04-11 1:58PM EDT10.008.766.959.550.00-151354.69%
HOOD240419C000110002024-04-12 12:27PM EDT11.007.425.958.05+0.14+1.92%4346192.19%
HOOD240419C000120002024-04-10 12:00PM EDT12.006.234.957.050.00-2199162.50%
HOOD240419C000125002024-04-04 11:30AM EDT12.506.334.456.550.00-220148.44%
HOOD240419C000130002024-04-12 2:18PM EDT13.005.163.956.05-0.79-13.28%21,030134.38%
HOOD240419C000135002024-04-08 12:27PM EDT13.505.304.105.550.00-68220.31%
HOOD240419C000140002024-04-12 1:01PM EDT14.004.353.954.05-0.60-12.12%11,719107.81%
HOOD240419C000145002024-04-12 3:39PM EDT14.503.393.154.55-0.76-18.31%345185.16%
HOOD240419C000150002024-04-12 3:14PM EDT15.002.912.843.15-1.09-27.25%242,78979.69%
HOOD240419C000155002024-04-12 1:23PM EDT15.502.772.492.73+0.05+1.84%1254101.95%
HOOD240419C000160002024-04-12 3:49PM EDT16.002.051.912.19-1.00-32.79%313,57672.66%
HOOD240419C000165002024-04-12 3:50PM EDT16.501.581.361.72-0.98-38.28%1819755.86%
HOOD240419C000170002024-04-12 3:40PM EDT17.001.061.061.31-1.01-48.79%949,01464.26%
HOOD240419C000175002024-04-12 3:58PM EDT17.500.800.790.81-0.72-47.37%11676058.59%
HOOD240419C000180002024-04-12 3:59PM EDT18.000.530.520.53-0.69-56.56%1,0827,30758.59%
HOOD240419C000185002024-04-12 3:59PM EDT18.500.330.310.34-0.55-62.50%2,2636,10358.98%
HOOD240419C000190002024-04-12 3:59PM EDT19.000.190.190.20-0.41-68.33%4,6688,94860.16%
HOOD240419C000195002024-04-12 3:55PM EDT19.500.110.110.12-0.29-72.50%1,6004,83161.72%
HOOD240419C000200002024-04-12 3:57PM EDT20.000.070.060.07-0.18-72.00%21,31732,05962.50%
HOOD240419C000205002024-04-12 3:35PM EDT20.500.030.040.05-0.13-81.25%3387,36767.19%
HOOD240419C000210002024-04-12 3:07PM EDT21.000.020.020.03-0.08-80.00%2524,11967.97%
HOOD240419C000215002024-04-12 3:10PM EDT21.500.020.010.03-0.04-66.67%16472973.44%
HOOD240419C000220002024-04-12 3:52PM EDT22.000.010.010.02-0.03-75.00%1273,89876.56%
HOOD240419C000225002024-04-12 1:17PM EDT22.500.020.000.030.00-649084.38%
HOOD240419C000230002024-04-12 3:56PM EDT23.000.020.010.020.00-52,33190.63%
HOOD240419C000235002024-04-12 3:10PM EDT23.500.020.010.02-0.01-33.33%5513798.44%
HOOD240419C000240002024-04-12 10:07AM EDT24.000.010.010.030.00-1698109.38%
HOOD240419C000250002024-04-12 1:35PM EDT25.000.010.000.010.00-737,280100.00%
HOOD240419C000260002024-04-12 1:18PM EDT26.000.010.000.010.00-31,548112.50%
HOOD240419C000270002024-04-12 10:32AM EDT27.000.010.000.010.00-53315121.88%
HOOD240419C000280002024-04-12 12:17PM EDT28.000.020.000.01+0.01+100.00%1132131.25%
HOOD240419C000290002024-04-12 2:49PM EDT29.000.010.000.010.00-1182137.50%
HOOD240419C000300002024-04-11 12:47PM EDT30.000.010.000.010.00-201,186150.00%
HOOD240419C000310002024-04-11 2:26PM EDT31.000.010.000.010.00-2661156.25%
HOOD240419C000320002024-04-10 3:01PM EDT32.000.010.000.010.00-362,324162.50%
HOOD240419C000350002024-04-12 9:30AM EDT35.000.010.000.01-0.02-66.67%21,360187.50%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD240419P000080002024-03-20 10:29AM EDT8.000.020.000.280.00-1260395.31%
HOOD240419P000090002024-03-11 9:30AM EDT9.000.020.000.000.00-112650.00%
HOOD240419P000100002024-04-08 9:57AM EDT10.000.010.000.020.00-24189193.75%
HOOD240419P000110002024-04-11 11:23AM EDT11.000.010.000.050.00-10307187.50%
HOOD240419P000120002024-04-09 10:29AM EDT12.000.010.000.010.00-41,220125.00%
HOOD240419P000125002024-03-25 10:23AM EDT12.500.030.000.280.00-20021201.56%
HOOD240419P000130002024-04-12 1:39PM EDT13.000.030.000.05+0.01+50.00%13,126129.69%
HOOD240419P000135002024-04-04 3:48PM EDT13.500.020.000.030.00-20214107.81%
HOOD240419P000140002024-04-11 12:10PM EDT14.000.010.000.030.00-14,27795.31%
HOOD240419P000145002024-04-03 1:08PM EDT14.500.020.000.030.00-611,12384.38%
HOOD240419P000150002024-04-12 2:58PM EDT15.000.020.010.02+0.01+100.00%5254,45071.88%
HOOD240419P000155002024-04-12 10:45AM EDT15.500.020.010.050.00-64269.53%
HOOD240419P000160002024-04-12 3:42PM EDT16.000.050.040.05+0.03+150.00%3884,33062.50%
HOOD240419P000165002024-04-12 3:58PM EDT16.500.100.090.10+0.07+233.33%4452,21961.33%
HOOD240419P000170002024-04-12 3:59PM EDT17.000.170.150.17+0.10+142.86%1,6005,42356.25%
HOOD240419P000175002024-04-12 3:58PM EDT17.500.310.300.31+0.20+181.82%3,5402,58855.86%
HOOD240419P000180002024-04-12 3:58PM EDT18.000.520.520.54+0.33+173.68%1,2264,90656.06%
HOOD240419P000185002024-04-12 3:54PM EDT18.500.830.820.84+0.48+137.14%8033,52856.06%
HOOD240419P000190002024-04-12 3:45PM EDT19.001.201.181.24+0.64+114.29%6052,79558.01%
HOOD240419P000195002024-04-12 3:02PM EDT19.501.671.591.65+0.80+91.95%751,29957.03%
HOOD240419P000200002024-04-12 3:17PM EDT20.002.202.052.10+0.89+67.94%7688257.03%
HOOD240419P000205002024-04-12 11:29AM EDT20.502.632.192.77+0.68+34.87%201,433107.62%
HOOD240419P000210002024-04-12 1:40PM EDT21.002.901.684.10+0.55+23.40%5360229.10%
HOOD240419P000215002024-04-12 10:42AM EDT21.502.922.523.95+0.30+11.45%2193159.57%
HOOD240419P000220002024-04-12 2:35PM EDT22.004.002.805.05+1.00+33.33%42178250.78%
HOOD240419P000225002024-04-12 10:29AM EDT22.503.842.955.55+0.24+6.67%12263.48%
HOOD240419P000230002024-04-12 10:38AM EDT23.004.364.305.90+0.29+7.13%21119.53%
HOOD240419P000235002024-04-12 10:38AM EDT23.504.844.856.35-0.01-0.21%10127.34%
HOOD240419P000240002024-04-11 10:31AM EDT24.005.755.057.050.00-3632109.38%
HOOD240419P000250002024-03-28 2:04PM EDT25.005.126.658.600.00-100260.16%
HOOD240419P000260002024-04-12 10:03AM EDT26.007.457.009.05+1.15+18.25%50339.06%
HOOD240419P000270002024-04-12 1:15PM EDT27.008.658.6010.050.00-17240.63%
HOOD240419P000280002024-04-12 2:05PM EDT28.009.859.0511.05-0.25-2.48%20156.25%
HOOD240419P000290002024-04-10 10:02AM EDT29.0010.8510.4011.800.00-85199.61%
HOOD240419P000300002024-04-12 2:05PM EDT30.0011.8511.0013.65-0.25-2.07%69282.42%
HOOD240419P000310002024-04-12 10:45AM EDT31.0012.4012.5014.05-0.60-4.62%70282.81%
HOOD240419P000350002024-04-12 1:15PM EDT35.0016.6515.4017.450.00-10369.53%