Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.980,93 -1.232,09 (-2,05%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00003000 | 2024-04-17 10:43AM EDT | 3.00 | 13.95 | 14.85 | 16.10 | 0.00 | - | 7 | 42 | 653.13% |
| HOOD240517C00004000 | 2024-04-04 12:54PM EDT | 4.00 | 14.85 | 13.85 | 13.95 | 0.00 | - | 1 | 19 | 271.88% |
| HOOD240517C00005000 | 2024-03-18 12:20PM EDT | 5.00 | 13.45 | 11.40 | 13.20 | 0.00 | - | 1 | 38 | 388.28% |
| HOOD240517C00006000 | 2024-04-10 9:52AM EDT | 6.00 | 12.15 | 11.55 | 12.70 | 0.00 | - | 1 | 48 | 314.45% |
| HOOD240517C00007000 | 2024-03-27 1:04PM EDT | 7.00 | 13.20 | 10.40 | 12.25 | 0.00 | - | 10 | 112 | 321.48% |
| HOOD240517C00008000 | 2024-04-23 10:26AM EDT | 8.00 | 9.75 | 9.40 | 11.00 | 0.00 | - | 3 | 683 | 256.64% |
| HOOD240517C00009000 | 2024-04-24 10:48AM EDT | 9.00 | 8.55 | 8.90 | 10.05 | +0.10 | +1.18% | 8 | 824 | 270.70% |
| HOOD240517C00010000 | 2024-04-26 10:16AM EDT | 10.00 | 7.61 | 7.90 | 8.00 | +0.46 | +6.43% | 3 | 3,286 | 138.28% |
| HOOD240517C00011000 | 2024-04-26 1:53PM EDT | 11.00 | 6.80 | 6.45 | 8.00 | +0.61 | +9.85% | 7 | 1,870 | 173.44% |
| HOOD240517C00012000 | 2024-04-25 11:42AM EDT | 12.00 | 5.90 | 5.50 | 6.05 | +0.85 | +16.83% | 1 | 9,939 | 122.27% |
| HOOD240517C00013000 | 2024-04-26 3:14PM EDT | 13.00 | 4.89 | 4.95 | 5.10 | +0.64 | +15.06% | 3 | 5,213 | 98.05% |
| HOOD240517C00014000 | 2024-04-26 3:42PM EDT | 14.00 | 4.00 | 4.05 | 4.15 | +0.62 | +18.34% | 4 | 31,668 | 90.23% |
| HOOD240517C00015000 | 2024-04-26 3:40PM EDT | 15.00 | 3.15 | 3.20 | 3.30 | +0.53 | +20.23% | 68 | 11,173 | 86.13% |
| HOOD240517C00016000 | 2024-04-26 3:25PM EDT | 16.00 | 2.38 | 2.48 | 2.65 | +0.48 | +25.26% | 129 | 6,377 | 88.67% |
| HOOD240517C00017000 | 2024-04-26 3:53PM EDT | 17.00 | 1.87 | 1.86 | 1.95 | +0.45 | +31.69% | 199 | 8,513 | 85.35% |
| HOOD240517C00018000 | 2024-04-26 3:58PM EDT | 18.00 | 1.35 | 1.36 | 1.39 | +0.35 | +35.00% | 1,705 | 10,691 | 83.69% |
| HOOD240517C00019000 | 2024-04-26 3:59PM EDT | 19.00 | 0.98 | 0.98 | 0.99 | +0.28 | +40.00% | 271 | 8,547 | 83.89% |
| HOOD240517C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 0.70 | 0.69 | 0.71 | +0.22 | +45.83% | 2,592 | 22,879 | 84.77% |
| HOOD240517C00021000 | 2024-04-26 3:58PM EDT | 21.00 | 0.47 | 0.49 | 0.50 | +0.13 | +38.24% | 164 | 5,767 | 85.94% |
| HOOD240517C00022000 | 2024-04-26 3:56PM EDT | 22.00 | 0.34 | 0.33 | 0.36 | +0.10 | +41.67% | 303 | 3,543 | 86.72% |
| HOOD240517C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.24 | 0.24 | 0.25 | +0.07 | +41.18% | 66 | 3,543 | 88.28% |
| HOOD240517C00024000 | 2024-04-26 2:07PM EDT | 24.00 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 10 | 1,831 | 89.06% |
| HOOD240517C00025000 | 2024-04-26 3:55PM EDT | 25.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 707 | 12,651 | 92.58% |
| HOOD240517C00026000 | 2024-04-26 3:31PM EDT | 26.00 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 193 | 4,783 | 96.48% |
| HOOD240517C00027000 | 2024-04-25 3:58PM EDT | 27.00 | 0.13 | 0.07 | 0.09 | +0.06 | +85.71% | 4 | 968 | 97.66% |
| HOOD240517C00028000 | 2024-04-26 2:58PM EDT | 28.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 101 | 780 | 100.39% |
| HOOD240517C00029000 | 2024-04-25 12:21PM EDT | 29.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 115 | 236 | 103.52% |
| HOOD240517C00030000 | 2024-04-26 3:20PM EDT | 30.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 223 | 9,174 | 107.81% |
| HOOD240517C00031000 | 2024-04-24 10:34AM EDT | 31.00 | 0.06 | 0.03 | 0.20 | +0.01 | +20.00% | 75 | 562 | 130.47% |
| HOOD240517C00032000 | 2024-04-26 11:23AM EDT | 32.00 | 0.04 | 0.01 | 0.24 | +0.01 | +33.33% | 114 | 2,610 | 138.28% |
| HOOD240517C00033000 | 2024-04-22 1:51PM EDT | 33.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 3 | 242 | 117.19% |
| HOOD240517C00034000 | 2024-04-25 9:30AM EDT | 34.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 1,126 | 116.41% |
| HOOD240517C00035000 | 2024-04-26 11:23AM EDT | 35.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 226 | 138.28% |
| HOOD240517C00036000 | 2024-04-22 10:12AM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 234 | 181.84% |
| HOOD240517C00037000 | 2024-04-18 12:54PM EDT | 37.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 724 | 187.70% |
| HOOD240517C00038000 | 2024-04-26 1:29PM EDT | 38.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 118 | 3,600 | 129.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00004000 | 2024-01-04 11:43AM EDT | 4.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 332.81% |
| HOOD240517P00005000 | 2024-03-18 1:54PM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 263 | 284.38% |
| HOOD240517P00006000 | 2024-03-19 11:43AM EDT | 6.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 2,176 | 246.88% |
| HOOD240517P00007000 | 2024-04-03 10:46AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 658 | 168.75% |
| HOOD240517P00008000 | 2024-04-23 10:35AM EDT | 8.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 1,500 | 173.44% |
| HOOD240517P00009000 | 2024-04-19 11:35AM EDT | 9.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 70 | 1,778 | 159.38% |
| HOOD240517P00010000 | 2024-04-24 10:37AM EDT | 10.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 2,764 | 112.50% |
| HOOD240517P00011000 | 2024-04-19 2:50PM EDT | 11.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 4,417 | 104.69% |
| HOOD240517P00012000 | 2024-04-26 3:07PM EDT | 12.00 | 0.06 | 0.02 | 0.11 | -0.01 | -14.29% | 29 | 3,973 | 98.44% |
| HOOD240517P00013000 | 2024-04-26 12:00PM EDT | 13.00 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 6 | 4,055 | 87.50% |
| HOOD240517P00014000 | 2024-04-26 3:03PM EDT | 14.00 | 0.17 | 0.15 | 0.18 | -0.07 | -29.17% | 227 | 4,828 | 82.81% |
| HOOD240517P00015000 | 2024-04-26 3:07PM EDT | 15.00 | 0.32 | 0.30 | 0.32 | -0.11 | -25.58% | 141 | 7,588 | 80.47% |
| HOOD240517P00016000 | 2024-04-26 3:57PM EDT | 16.00 | 0.55 | 0.54 | 0.58 | -0.19 | -25.68% | 139 | 9,774 | 79.69% |
| HOOD240517P00017000 | 2024-04-26 3:31PM EDT | 17.00 | 0.93 | 0.91 | 0.95 | -0.26 | -21.85% | 321 | 3,244 | 79.49% |
| HOOD240517P00018000 | 2024-04-26 3:58PM EDT | 18.00 | 1.44 | 1.41 | 1.51 | -0.38 | -20.88% | 550 | 3,664 | 81.64% |
| HOOD240517P00019000 | 2024-04-26 2:49PM EDT | 19.00 | 2.19 | 1.98 | 2.14 | -0.53 | -19.49% | 25 | 2,536 | 81.25% |
| HOOD240517P00020000 | 2024-04-26 11:33AM EDT | 20.00 | 3.04 | 2.57 | 2.82 | -0.46 | -13.14% | 2 | 2,064 | 76.56% |
| HOOD240517P00021000 | 2024-04-25 9:43AM EDT | 21.00 | 4.40 | 3.50 | 3.60 | 0.00 | - | 1 | 334 | 81.05% |
| HOOD240517P00022000 | 2024-04-26 10:45AM EDT | 22.00 | 4.80 | 4.35 | 5.00 | -0.75 | -13.51% | 1 | 252 | 103.61% |
| HOOD240517P00023000 | 2024-04-18 10:06AM EDT | 23.00 | 6.10 | 5.25 | 5.35 | 0.00 | - | 29 | 152 | 80.86% |
| HOOD240517P00024000 | 2024-04-25 9:46AM EDT | 24.00 | 7.15 | 4.75 | 6.30 | 0.00 | - | 1 | 41 | 90.43% |
| HOOD240517P00025000 | 2024-04-26 12:40PM EDT | 25.00 | 7.40 | 7.05 | 7.25 | -0.85 | -10.30% | 5 | 124 | 69.92% |
| HOOD240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.60 | 6.95 | 8.20 | 0.00 | - | 3 | 14 | 90.63% |
| HOOD240517P00028000 | 2024-02-29 10:46AM EDT | 28.00 | 12.25 | 8.30 | 8.40 | 0.00 | - | - | 4 | 0.00% |
| HOOD240517P00029000 | 2024-04-08 12:27PM EDT | 29.00 | 10.35 | 10.55 | 12.25 | 0.00 | - | 4 | 0 | 143.36% |
| HOOD240517P00030000 | 2024-04-12 1:34PM EDT | 30.00 | 11.95 | 11.10 | 12.20 | 0.00 | - | 1 | 0 | 116.41% |
| HOOD240517P00031000 | 2024-04-01 12:32PM EDT | 31.00 | 11.60 | 13.05 | 13.15 | 0.00 | - | 12 | 0 | 104.69% |
| HOOD240517P00032000 | 2024-04-17 2:42PM EDT | 32.00 | 14.75 | 13.70 | 14.20 | 0.00 | - | 2 | 0 | 127.73% |
| HOOD240517P00038000 | 2024-04-16 1:36PM EDT | 38.00 | 20.60 | 19.75 | 20.20 | 0.00 | - | 3 | 0 | 156.25% |
