Deutsche Märkte geschlossen

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,98-1,20 (-4,98%)
Ab 03:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD240719C000100002024-07-16 12:38PM EDT10.0014.4712.4513.500.00-14276915.63%
HOOD240719C000110002024-07-16 3:26PM EDT11.0013.9611.6513.650.00-12125891.41%
HOOD240719C000120002024-07-16 3:52PM EDT12.0012.5110.6511.700.00-1284579.69%
HOOD240719C000130002024-07-17 12:10PM EDT13.0011.239.3011.350.00-510596.09%
HOOD240719C000140002024-07-16 11:59AM EDT14.0010.878.659.850.00-120101499.22%
HOOD240719C000150002024-07-16 1:43PM EDT15.009.447.058.150.00-18057395.31%
HOOD240719C000160002024-07-17 3:29PM EDT16.007.645.556.95-0.62-7.51%5970.00%
HOOD240719C000165002024-07-18 12:47PM EDT16.507.006.157.00-0.15-2.10%11282.81%
HOOD240719C000170002024-07-18 1:42PM EDT17.006.405.655.90-0.27-4.05%122660.00%
HOOD240719C000175002024-07-10 2:59PM EDT17.504.743.755.650.00-48275.78%
HOOD240719C000180002024-07-18 3:12PM EDT18.004.854.604.75-1.75-26.52%426120.00%
HOOD240719C000185002024-07-16 2:08PM EDT18.506.004.154.400.00-120.00%
HOOD240719C000190002024-07-18 3:13PM EDT19.003.853.653.75-1.33-25.68%63570.00%
HOOD240719C000195002024-07-18 12:05PM EDT19.503.442.914.65-1.20-25.86%316225.39%
HOOD240719C000200002024-07-18 3:20PM EDT20.002.752.712.90-1.42-34.05%383,0250.00%
HOOD240719C000205002024-07-18 2:46PM EDT20.502.512.192.26-1.13-31.04%4540.00%
HOOD240719C000210002024-07-18 2:33PM EDT21.002.031.701.76-1.25-38.11%157,3210.00%
HOOD240719C000215002024-07-18 3:20PM EDT21.501.221.151.47-1.93-61.27%63370.00%
HOOD240719C000220002024-07-18 3:28PM EDT22.000.810.821.00-1.51-65.09%2256,33740.63%
HOOD240719C000225002024-07-18 3:25PM EDT22.500.480.440.48-1.37-74.05%1712,69015.63%
HOOD240719C000230002024-07-18 3:30PM EDT23.000.260.240.24-0.98-79.03%1,1378,52537.11%
HOOD240719C000235002024-07-18 3:25PM EDT23.500.110.090.11-0.88-88.89%2,8425,00744.14%
HOOD240719C000240002024-07-18 3:25PM EDT24.000.050.040.05-0.56-91.80%6,56710,99249.61%
HOOD240719C000245002024-07-18 3:30PM EDT24.500.020.020.03-0.34-91.89%4,9167,73155.47%
HOOD240719C000250002024-07-18 3:20PM EDT25.000.020.010.02-0.18-94.74%10,47422,04662.50%
HOOD240719C000255002024-07-18 3:27PM EDT25.500.010.010.02-0.10-90.91%7,6136,65575.00%
HOOD240719C000260002024-07-18 3:19PM EDT26.000.020.020.02-0.03-60.00%9874,28890.63%
HOOD240719C000265002024-07-18 1:11PM EDT26.500.020.000.01-0.02-50.00%491,04781.25%
HOOD240719C000270002024-07-18 1:43PM EDT27.000.010.000.01-0.01-50.00%2492,16493.75%
HOOD240719C000275002024-07-18 11:01AM EDT27.500.010.000.01-0.01-50.00%161,069100.00%
HOOD240719C000280002024-07-18 2:33PM EDT28.000.010.000.010.00-101,691109.38%
HOOD240719C000290002024-07-18 10:38AM EDT29.000.010.000.010.00-32,468125.00%
HOOD240719C000300002024-07-18 2:31PM EDT30.000.010.000.160.00-14,049214.06%
HOOD240719C000310002024-07-16 2:42PM EDT31.000.010.000.010.00-24382156.25%
HOOD240719C000320002024-07-11 3:58PM EDT32.000.010.000.000.00-744850.00%
HOOD240719C000330002024-07-11 11:24AM EDT33.000.020.000.010.00-2489187.50%
HOOD240719C000340002024-07-18 1:52PM EDT34.000.030.000.00+0.02+200.00%603,42950.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD240719P000100002024-07-12 11:15AM EDT10.000.010.000.500.00-15756.25%
HOOD240719P000110002024-06-25 3:02PM EDT11.000.010.000.010.00-549705375.00%
HOOD240719P000120002024-06-25 10:57AM EDT12.000.050.000.020.00-2331356.25%
HOOD240719P000130002024-07-17 12:22PM EDT13.000.010.000.010.00-1465287.50%
HOOD240719P000140002024-07-08 10:03AM EDT14.000.010.000.060.00-43244321.88%
HOOD240719P000150002024-07-18 1:11PM EDT15.000.050.000.13+0.04+400.00%31,640321.88%
HOOD240719P000160002024-07-17 9:34AM EDT16.000.010.000.050.00-12,119237.50%
HOOD240719P000165002024-07-03 12:12PM EDT16.500.020.000.300.00-120310.94%
HOOD240719P000170002024-07-17 10:24AM EDT17.000.070.000.06+0.06+600.00%15,879209.38%
HOOD240719P000175002024-07-18 11:11AM EDT17.500.010.000.020.00-1785162.50%
HOOD240719P000180002024-07-18 2:13PM EDT18.000.010.000.010.00-21,394137.50%
HOOD240719P000185002024-07-18 1:21PM EDT18.500.010.000.04-0.02-66.67%248146.88%
HOOD240719P000190002024-07-18 1:07PM EDT19.000.010.000.010.00-151,340106.25%
HOOD240719P000195002024-07-18 1:58PM EDT19.500.020.010.020.00-28448110.94%
HOOD240719P000200002024-07-18 2:54PM EDT20.000.010.000.020.00-1827,90790.63%
HOOD240719P000205002024-07-18 2:46PM EDT20.500.020.010.03+0.01+100.00%469,37785.94%
HOOD240719P000210002024-07-18 3:29PM EDT21.000.020.020.04+0.01+100.00%6017,99276.56%
HOOD240719P000215002024-07-18 3:19PM EDT21.500.030.030.040.00-1984,71662.50%
HOOD240719P000220002024-07-18 3:25PM EDT22.000.080.080.11+0.05+166.67%9606,34962.11%
HOOD240719P000225002024-07-18 3:27PM EDT22.500.250.240.25+0.20+400.00%8471,70466.02%
HOOD240719P000230002024-07-18 3:29PM EDT23.000.510.500.53+0.42+420.00%1,8994,22574.22%
HOOD240719P000235002024-07-18 3:29PM EDT23.500.940.790.97+0.74+370.00%1,6621,40684.77%
HOOD240719P000240002024-07-18 3:19PM EDT24.001.271.231.28+0.87+217.50%1,4902,54888.28%
HOOD240719P000245002024-07-18 3:19PM EDT24.501.741.771.91+1.08+163.64%7571,493125.00%
HOOD240719P000250002024-07-18 3:14PM EDT25.002.222.132.55+1.30+141.30%420998144.92%
HOOD240719P000255002024-07-18 12:25PM EDT25.502.612.782.97+0.70+36.65%64213170.70%
HOOD240719P000260002024-07-18 2:58PM EDT26.003.073.253.70+1.33+76.44%6364208.59%
HOOD240719P000265002024-07-18 1:11PM EDT26.502.983.455.05+1.08+56.84%103277.15%
HOOD240719P000270002024-07-18 1:11PM EDT27.004.254.254.35+1.29+43.58%2777204.69%
HOOD240719P000275002024-07-18 1:02PM EDT27.503.944.554.85+0.52+15.20%36192.58%
HOOD240719P000280002024-07-17 12:29PM EDT28.003.815.255.450.00-762246.48%
HOOD240719P000290002024-07-16 12:54PM EDT29.004.504.956.350.00-11274.22%
HOOD240719P000300002024-07-18 1:12PM EDT30.006.387.207.75-0.62-8.86%1011331.64%
HOOD240719P000310002024-07-10 11:11AM EDT31.008.857.759.550.00-34397.27%
HOOD240719P000320002024-06-17 10:45AM EDT32.009.897.307.450.00-100.00%
HOOD240719P000330002024-07-18 1:43PM EDT33.009.7010.0010.50+0.50+5.43%20338.28%
HOOD240719P000340002024-07-17 11:50AM EDT34.009.8511.1511.650.00-11406.25%