Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.395,81 +4.448,95 (+8,10%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00002500 | 2024-05-02 11:51AM EDT | 2.50 | 14.59 | 15.30 | 15.70 | 0.00 | - | 1 | 6 | 709.38% |
| HOOD240510C00007500 | 2024-04-30 1:52PM EDT | 7.50 | 9.30 | 10.30 | 10.95 | 0.00 | - | 1 | 1 | 410.94% |
| HOOD240510C00010000 | 2024-05-02 2:58PM EDT | 10.00 | 7.47 | 7.30 | 9.95 | 0.00 | - | 7 | 9 | 431.64% |
| HOOD240510C00011000 | 2024-05-03 1:30PM EDT | 11.00 | 6.73 | 5.35 | 8.10 | +0.53 | +8.55% | 1 | 296 | 468.36% |
| HOOD240510C00011500 | 2024-05-03 3:02PM EDT | 11.50 | 6.23 | 6.35 | 7.15 | +0.25 | +4.18% | 7 | 6 | 269.14% |
| HOOD240510C00012000 | 2024-05-03 2:56PM EDT | 12.00 | 5.86 | 5.85 | 7.30 | +0.33 | +5.97% | 6 | 13 | 318.36% |
| HOOD240510C00012500 | 2024-05-03 2:56PM EDT | 12.50 | 5.40 | 5.35 | 7.40 | +0.43 | +8.65% | 6 | 5 | 347.27% |
| HOOD240510C00013000 | 2024-05-03 3:42PM EDT | 13.00 | 5.00 | 3.05 | 5.55 | +0.49 | +10.86% | 13 | 15 | 268.75% |
| HOOD240510C00013500 | 2024-05-03 3:42PM EDT | 13.50 | 4.55 | 3.70 | 5.00 | +0.53 | +13.18% | 4 | 9 | 238.67% |
| HOOD240510C00014000 | 2024-05-03 12:02PM EDT | 14.00 | 3.90 | 3.40 | 4.40 | +0.50 | +14.71% | 1 | 28 | 201.56% |
| HOOD240510C00014500 | 2024-05-03 2:47PM EDT | 14.50 | 3.40 | 3.05 | 3.75 | +0.15 | +4.62% | 17 | 28 | 156.64% |
| HOOD240510C00015000 | 2024-05-03 1:32PM EDT | 15.00 | 2.90 | 3.10 | 3.25 | +0.04 | +1.40% | 20 | 176 | 125.78% |
| HOOD240510C00015500 | 2024-05-03 2:28PM EDT | 15.50 | 2.58 | 2.65 | 3.40 | +0.17 | +7.05% | 34 | 194 | 161.91% |
| HOOD240510C00016000 | 2024-05-03 2:23PM EDT | 16.00 | 2.26 | 2.14 | 2.84 | +0.15 | +7.11% | 14 | 596 | 137.50% |
| HOOD240510C00016500 | 2024-05-03 3:59PM EDT | 16.50 | 2.08 | 1.98 | 2.08 | +0.28 | +15.56% | 295 | 888 | 122.66% |
| HOOD240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 1.72 | 1.71 | 1.75 | +0.20 | +13.16% | 683 | 1,346 | 124.02% |
| HOOD240510C00017500 | 2024-05-03 3:58PM EDT | 17.50 | 1.47 | 1.45 | 1.49 | +0.19 | +14.84% | 1,097 | 1,308 | 125.98% |
| HOOD240510C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 1.23 | 1.19 | 1.23 | +0.15 | +13.89% | 3,096 | 2,641 | 124.41% |
| HOOD240510C00018500 | 2024-05-03 3:59PM EDT | 18.50 | 1.03 | 1.00 | 1.11 | +0.15 | +17.05% | 1,398 | 2,410 | 130.47% |
| HOOD240510C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 0.85 | 0.83 | 0.87 | +0.12 | +16.44% | 2,221 | 3,118 | 128.32% |
| HOOD240510C00019500 | 2024-05-03 3:57PM EDT | 19.50 | 0.69 | 0.69 | 0.72 | +0.11 | +18.97% | 513 | 2,066 | 129.69% |
| HOOD240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.59 | 0.56 | 0.59 | +0.09 | +18.00% | 3,769 | 6,383 | 130.08% |
| HOOD240510C00020500 | 2024-05-03 3:56PM EDT | 20.50 | 0.49 | 0.47 | 0.49 | +0.12 | +32.43% | 150 | 776 | 132.23% |
| HOOD240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.40 | 0.39 | 0.40 | +0.08 | +25.00% | 1,705 | 2,069 | 133.59% |
| HOOD240510C00021500 | 2024-05-03 3:52PM EDT | 21.50 | 0.31 | 0.31 | 0.83 | +0.05 | +19.23% | 159 | 166 | 167.97% |
| HOOD240510C00022000 | 2024-05-03 3:59PM EDT | 22.00 | 0.29 | 0.27 | 0.30 | +0.07 | +31.82% | 515 | 2,793 | 139.06% |
| HOOD240510C00022500 | 2024-05-03 3:45PM EDT | 22.50 | 0.24 | 0.23 | 0.26 | +0.05 | +26.32% | 289 | 223 | 141.80% |
| HOOD240510C00023000 | 2024-05-03 3:58PM EDT | 23.00 | 0.22 | 0.20 | 0.78 | +0.07 | +46.67% | 386 | 3,031 | 189.45% |
| HOOD240510C00023500 | 2024-05-03 3:42PM EDT | 23.50 | 0.15 | 0.17 | 0.63 | +0.01 | +7.14% | 233 | 209 | 185.94% |
| HOOD240510C00024000 | 2024-05-03 3:58PM EDT | 24.00 | 0.15 | 0.15 | 0.30 | +0.04 | +36.36% | 170 | 679 | 164.45% |
| HOOD240510C00024500 | 2024-05-03 3:59PM EDT | 24.50 | 0.16 | 0.13 | 0.16 | +0.10 | +166.67% | 285 | 96 | 154.30% |
| HOOD240510C00025000 | 2024-05-03 3:57PM EDT | 25.00 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 2,584 | 696 | 158.98% |
| HOOD240510C00026000 | 2024-05-03 3:44PM EDT | 26.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 52 | 225 | 164.06% |
| HOOD240510C00027000 | 2024-05-03 3:42PM EDT | 27.00 | 0.06 | 0.08 | 0.10 | +0.01 | +20.00% | 1,110 | 279 | 171.09% |
| HOOD240510C00028000 | 2024-05-03 3:42PM EDT | 28.00 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 2,950 | 214 | 176.56% |
| HOOD240510C00029000 | 2024-05-03 3:42PM EDT | 29.00 | 0.04 | 0.03 | 0.19 | +0.01 | +33.33% | 25 | 134 | 201.56% |
| HOOD240510C00030000 | 2024-05-03 3:43PM EDT | 30.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 342 | 1,316 | 182.81% |
| HOOD240510C00035000 | 2024-05-03 3:47PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 63 | 203.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00010000 | 2024-04-30 1:10PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 24 | 178.13% |
| HOOD240510P00011000 | 2024-04-29 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 72 | 188 | 178.13% |
| HOOD240510P00011500 | 2024-05-03 1:30PM EDT | 11.50 | 0.02 | 0.00 | 0.53 | -0.04 | -66.67% | 1 | 100 | 259.77% |
| HOOD240510P00012000 | 2024-05-03 1:30PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 819 | 134.38% |
| HOOD240510P00012500 | 2024-05-03 3:17PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 75 | 161 | 115.63% |
| HOOD240510P00013000 | 2024-05-03 3:42PM EDT | 13.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 83 | 166 | 120.31% |
| HOOD240510P00013500 | 2024-05-03 3:42PM EDT | 13.50 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 185 | 67 | 124.22% |
| HOOD240510P00014000 | 2024-05-03 3:51PM EDT | 14.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 93 | 757 | 118.75% |
| HOOD240510P00014500 | 2024-05-03 3:58PM EDT | 14.50 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 463 | 201 | 117.19% |
| HOOD240510P00015000 | 2024-05-03 3:58PM EDT | 15.00 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 1,031 | 719 | 118.36% |
| HOOD240510P00015500 | 2024-05-03 3:50PM EDT | 15.50 | 0.25 | 0.27 | 0.84 | -0.14 | -35.90% | 297 | 688 | 159.18% |
| HOOD240510P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.41 | 0.40 | 0.42 | -0.12 | -22.64% | 428 | 1,312 | 120.31% |
| HOOD240510P00016500 | 2024-05-03 3:56PM EDT | 16.50 | 0.58 | 0.56 | 0.60 | -0.12 | -17.14% | 681 | 3,055 | 122.66% |
| HOOD240510P00017000 | 2024-05-03 3:58PM EDT | 17.00 | 0.78 | 0.76 | 0.79 | -0.12 | -13.33% | 513 | 2,064 | 123.44% |
| HOOD240510P00017500 | 2024-05-03 3:54PM EDT | 17.50 | 1.01 | 0.99 | 1.03 | -0.17 | -14.41% | 272 | 1,586 | 125.00% |
| HOOD240510P00018000 | 2024-05-03 3:54PM EDT | 18.00 | 1.29 | 1.24 | 1.28 | -0.23 | -15.13% | 514 | 459 | 124.41% |
| HOOD240510P00018500 | 2024-05-03 2:41PM EDT | 18.50 | 1.60 | 1.55 | 2.24 | -0.21 | -11.60% | 91 | 432 | 159.77% |
| HOOD240510P00019000 | 2024-05-03 2:40PM EDT | 19.00 | 1.93 | 1.84 | 2.59 | -0.47 | -19.58% | 11 | 129 | 160.74% |
| HOOD240510P00019500 | 2024-05-02 11:58AM EDT | 19.50 | 2.82 | 2.13 | 3.25 | 0.00 | - | 1 | 430 | 175.59% |
| HOOD240510P00020000 | 2024-05-03 2:28PM EDT | 20.00 | 2.66 | 2.39 | 2.99 | -0.44 | -14.19% | 53 | 101 | 137.50% |
| HOOD240510P00020500 | 2024-05-03 11:54AM EDT | 20.50 | 3.10 | 2.80 | 3.60 | -0.05 | -1.59% | 62 | 11 | 152.54% |
| HOOD240510P00021000 | 2024-05-03 10:39AM EDT | 21.00 | 3.35 | 3.40 | 4.00 | -1.00 | -22.99% | 2 | 18 | 165.43% |
| HOOD240510P00021500 | 2024-04-29 3:00PM EDT | 21.50 | 4.25 | 3.20 | 4.45 | 0.00 | - | 3 | 3 | 127.34% |
| HOOD240510P00022000 | 2024-05-02 3:27PM EDT | 22.00 | 4.45 | 4.30 | 4.90 | -0.25 | -5.32% | 2 | 6 | 176.56% |
| HOOD240510P00022500 | 2024-05-03 3:56PM EDT | 22.50 | 4.85 | 4.75 | 5.35 | +0.25 | +5.43% | 2 | 1 | 180.66% |
| HOOD240510P00023000 | 2024-04-23 3:11PM EDT | 23.00 | 5.45 | 5.20 | 5.85 | 0.00 | - | 4 | 28 | 187.30% |
| HOOD240510P00023500 | 2024-04-15 2:19PM EDT | 23.50 | 5.85 | 5.20 | 5.80 | -0.65 | -10.00% | 3 | 1 | 160.74% |
| HOOD240510P00025000 | 2024-05-03 10:22AM EDT | 25.00 | 7.21 | 6.50 | 7.30 | -0.44 | -5.75% | 1 | 3 | 185.16% |
