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
58.527,86 +3.461,10 (+6,29%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524C00007500 | 2024-05-03 11:18AM EDT | 7.50 | 10.25 | 9.40 | 12.40 | +0.95 | +10.22% | 1 | 26 | 302.73% |
| HOOD240524C00012000 | 2024-04-29 9:30AM EDT | 12.00 | 6.00 | 5.40 | 6.85 | 0.00 | - | 1 | 11 | 123.83% |
| HOOD240524C00012500 | 2024-04-29 12:02PM EDT | 12.50 | 5.45 | 5.25 | 5.90 | 0.00 | - | 2 | 5 | 104.69% |
| HOOD240524C00013000 | 2024-05-02 10:40AM EDT | 13.00 | 4.27 | 5.00 | 5.45 | 0.00 | - | 1 | 7 | 118.36% |
| HOOD240524C00014000 | 2024-05-03 12:09PM EDT | 14.00 | 4.00 | 4.10 | 4.60 | +0.21 | +5.54% | 10 | 19 | 111.33% |
| HOOD240524C00014500 | 2024-04-29 12:56PM EDT | 14.50 | 3.40 | 3.00 | 4.30 | 0.00 | - | 1 | 6 | 79.30% |
| HOOD240524C00015000 | 2024-05-03 9:50AM EDT | 15.00 | 3.45 | 2.94 | 3.90 | +0.46 | +15.38% | 10 | 17 | 96.09% |
| HOOD240524C00015500 | 2024-05-03 1:03PM EDT | 15.50 | 2.72 | 2.59 | 3.50 | -0.38 | -12.26% | 1 | 442 | 95.12% |
| HOOD240524C00016000 | 2024-05-02 9:56AM EDT | 16.00 | 2.42 | 2.53 | 2.77 | +0.55 | +29.41% | 3 | 77 | 91.02% |
| HOOD240524C00016500 | 2024-05-03 2:07PM EDT | 16.50 | 2.12 | 2.25 | 2.83 | +0.14 | +7.07% | 73 | 102 | 104.59% |
| HOOD240524C00017000 | 2024-05-03 1:54PM EDT | 17.00 | 1.80 | 1.87 | 2.37 | +0.10 | +5.88% | 33 | 323 | 95.90% |
| HOOD240524C00017500 | 2024-05-03 3:52PM EDT | 17.50 | 1.94 | 1.71 | 2.12 | +0.47 | +31.97% | 105 | 2,009 | 99.32% |
| HOOD240524C00018000 | 2024-05-03 3:49PM EDT | 18.00 | 1.50 | 1.47 | 1.51 | +0.20 | +15.38% | 285 | 397 | 88.28% |
| HOOD240524C00018500 | 2024-05-03 2:59PM EDT | 18.50 | 1.20 | 1.26 | 1.77 | +0.10 | +9.09% | 123 | 147 | 102.15% |
| HOOD240524C00019000 | 2024-05-03 3:54PM EDT | 19.00 | 1.15 | 1.09 | 1.23 | +0.20 | +21.05% | 46 | 326 | 92.48% |
| HOOD240524C00019500 | 2024-05-03 1:45PM EDT | 19.50 | 0.82 | 0.93 | 0.98 | +0.05 | +6.49% | 32 | 2,798 | 90.23% |
| HOOD240524C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.83 | 0.80 | 0.84 | +0.13 | +18.57% | 171 | 940 | 90.92% |
| HOOD240524C00020500 | 2024-05-03 1:47PM EDT | 20.50 | 0.59 | 0.68 | 0.73 | +0.04 | +7.27% | 4 | 150 | 91.70% |
| HOOD240524C00021000 | 2024-05-03 3:42PM EDT | 21.00 | 0.55 | 0.55 | 0.63 | +0.25 | +83.33% | 13 | 253 | 91.41% |
| HOOD240524C00021500 | 2024-05-03 12:57PM EDT | 21.50 | 0.42 | 0.51 | 0.55 | +0.01 | +2.44% | 16 | 93 | 93.95% |
| HOOD240524C00022000 | 2024-05-03 11:56AM EDT | 22.00 | 0.35 | 0.42 | 0.47 | 0.00 | - | 8 | 90 | 93.95% |
| HOOD240524C00022500 | 2024-05-03 3:48PM EDT | 22.50 | 0.39 | 0.17 | 1.11 | +0.15 | +62.50% | 504 | 64 | 114.94% |
| HOOD240524C00023000 | 2024-05-03 11:51AM EDT | 23.00 | 0.26 | 0.31 | 0.36 | +0.01 | +4.00% | 30 | 414 | 96.09% |
| HOOD240524C00023500 | 2024-05-03 12:24PM EDT | 23.50 | 0.22 | 0.27 | 0.33 | -0.01 | -4.35% | 62 | 21 | 97.85% |
| HOOD240524C00024000 | 2024-05-03 1:39PM EDT | 24.00 | 0.19 | 0.24 | 0.28 | +0.04 | +26.67% | 60 | 299 | 98.83% |
| HOOD240524C00024500 | 2024-04-19 9:56AM EDT | 24.50 | 0.22 | 0.21 | 0.31 | 0.00 | - | 10 | 11 | 103.52% |
| HOOD240524C00025000 | 2024-05-03 3:56PM EDT | 25.00 | 0.21 | 0.18 | 0.23 | +0.10 | +90.91% | 948 | 281 | 101.56% |
| HOOD240524C00026000 | 2024-05-03 3:47PM EDT | 26.00 | 0.17 | 0.15 | 0.87 | +0.07 | +70.00% | 1,242 | 37 | 141.80% |
| HOOD240524C00027000 | 2024-05-03 12:08PM EDT | 27.00 | 0.09 | 0.13 | 0.16 | +0.01 | +12.50% | 20 | 275 | 108.98% |
| HOOD240524C00028000 | 2024-05-03 11:04AM EDT | 28.00 | 0.08 | 0.11 | 0.14 | +0.01 | +14.29% | 90 | 143 | 112.50% |
| HOOD240524C00029000 | 2024-05-03 3:46PM EDT | 29.00 | 0.09 | 0.10 | 0.12 | +0.04 | +80.00% | 93 | 213 | 116.41% |
| HOOD240524C00030000 | 2024-05-03 10:35AM EDT | 30.00 | 0.33 | 0.08 | 0.11 | +0.28 | +560.00% | 8 | 335 | 119.14% |
| HOOD240524C00035000 | 2024-04-29 11:40AM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 15 | 31 | 132.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524P00011000 | 2024-04-30 11:36AM EDT | 11.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 8 | 15 | 160.16% |
| HOOD240524P00012000 | 2024-04-30 11:36AM EDT | 12.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 8 | 12 | 100.78% |
| HOOD240524P00012500 | 2024-05-01 2:28PM EDT | 12.50 | 0.10 | 0.03 | 0.58 | 0.00 | - | 1 | 8 | 133.20% |
| HOOD240524P00013000 | 2024-05-03 3:50PM EDT | 13.00 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 457 | 24 | 90.63% |
| HOOD240524P00014000 | 2024-05-02 2:23PM EDT | 14.00 | 0.24 | 0.18 | 0.20 | 0.00 | - | 5 | 28 | 87.11% |
| HOOD240524P00014500 | 2024-05-03 1:47PM EDT | 14.50 | 0.26 | 0.24 | 0.28 | -0.16 | -38.10% | 203 | 28 | 86.13% |
| HOOD240524P00015000 | 2024-05-03 1:02PM EDT | 15.00 | 0.36 | 0.20 | 0.38 | -0.06 | -14.29% | 28 | 197 | 79.49% |
| HOOD240524P00015500 | 2024-05-03 10:42AM EDT | 15.50 | 0.43 | 0.35 | 0.50 | -0.41 | -48.81% | 3 | 105 | 81.45% |
| HOOD240524P00016000 | 2024-05-03 2:49PM EDT | 16.00 | 0.64 | 0.61 | 0.64 | -0.10 | -13.51% | 41 | 2,850 | 85.64% |
| HOOD240524P00016500 | 2024-05-03 10:34AM EDT | 16.50 | 0.75 | 0.78 | 0.83 | -0.56 | -42.75% | 12 | 93 | 85.94% |
| HOOD240524P00017000 | 2024-05-03 3:48PM EDT | 17.00 | 1.00 | 0.98 | 1.03 | -0.10 | -9.09% | 29 | 155 | 85.74% |
| HOOD240524P00017500 | 2024-05-03 1:08PM EDT | 17.50 | 1.29 | 0.92 | 1.27 | -0.18 | -12.24% | 4 | 84 | 77.25% |
| HOOD240524P00018000 | 2024-05-02 2:58PM EDT | 18.00 | 1.73 | 1.48 | 1.55 | 0.00 | - | 75 | 93 | 86.72% |
| HOOD240524P00018500 | 2024-05-01 2:10PM EDT | 18.50 | 1.75 | 1.32 | 1.84 | -0.67 | -27.69% | 2 | 33 | 73.83% |
| HOOD240524P00019000 | 2024-05-02 3:05PM EDT | 19.00 | 2.47 | 2.03 | 2.31 | 0.00 | - | 4 | 31 | 90.14% |
| HOOD240524P00020000 | 2024-04-26 3:00PM EDT | 20.00 | 2.93 | 2.34 | 2.88 | 0.00 | - | 1 | 5 | 74.22% |
| HOOD240524P00021000 | 2024-04-19 9:35AM EDT | 21.00 | 4.50 | 2.86 | 3.70 | 0.00 | - | 3 | 3 | 63.28% |
| HOOD240524P00023000 | 2024-04-17 10:47AM EDT | 23.00 | 6.16 | 4.65 | 6.00 | 0.00 | - | - | 4 | 90.23% |
