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
58.550,67 +3.391,45 (+6,15%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240531C00010000 | 2024-05-03 10:01AM EDT | 10.00 | 7.60 | 7.85 | 10.00 | +0.40 | +5.56% | 1 | 3 | 248.05% |
| HOOD240531C00012000 | 2024-05-01 2:04PM EDT | 12.00 | 5.00 | 5.85 | 6.20 | 0.00 | - | 1 | 51 | 88.28% |
| HOOD240531C00012500 | 2024-04-17 3:16PM EDT | 12.50 | 4.75 | 4.10 | 5.70 | 0.00 | - | - | 6 | 108.59% |
| HOOD240531C00013000 | 2024-05-03 12:37PM EDT | 13.00 | 5.00 | 5.00 | 5.25 | +0.30 | +6.38% | 11 | 153 | 90.04% |
| HOOD240531C00013500 | 2024-04-18 1:39PM EDT | 13.50 | 3.92 | 4.05 | 5.15 | 0.00 | - | 3 | 3 | 78.52% |
| HOOD240531C00014500 | 2024-04-26 9:47AM EDT | 14.50 | 3.60 | 3.75 | 4.35 | +0.25 | +7.46% | 1 | 8 | 102.83% |
| HOOD240531C00015000 | 2024-05-03 1:21PM EDT | 15.00 | 3.20 | 3.20 | 3.75 | +0.60 | +23.08% | 1 | 20 | 87.30% |
| HOOD240531C00015500 | 2024-05-03 2:42PM EDT | 15.50 | 2.98 | 2.63 | 3.65 | +0.33 | +12.45% | 18 | 93 | 88.57% |
| HOOD240531C00016000 | 2024-05-02 3:11PM EDT | 16.00 | 2.46 | 2.10 | 2.99 | +0.10 | +4.24% | 2 | 75 | 72.27% |
| HOOD240531C00016500 | 2024-05-03 3:44PM EDT | 16.50 | 2.32 | 2.34 | 2.43 | +0.34 | +17.17% | 44 | 441 | 81.84% |
| HOOD240531C00017000 | 2024-05-03 3:12PM EDT | 17.00 | 1.96 | 2.01 | 2.25 | +0.19 | +10.73% | 14 | 710 | 83.59% |
| HOOD240531C00017500 | 2024-05-03 3:53PM EDT | 17.50 | 1.80 | 1.78 | 2.36 | +0.20 | +12.50% | 17 | 501 | 94.04% |
| HOOD240531C00018000 | 2024-05-03 3:50PM EDT | 18.00 | 1.70 | 1.55 | 1.90 | +0.34 | +25.00% | 42 | 460 | 88.28% |
| HOOD240531C00018500 | 2024-05-03 3:13PM EDT | 18.50 | 1.38 | 1.35 | 1.47 | +0.12 | +9.52% | 104 | 144 | 83.11% |
| HOOD240531C00019000 | 2024-05-03 1:45PM EDT | 19.00 | 1.05 | 1.16 | 1.26 | +0.05 | +5.00% | 82 | 222 | 82.62% |
| HOOD240531C00019500 | 2024-05-03 3:59PM EDT | 19.50 | 1.03 | 1.02 | 1.08 | +0.17 | +19.77% | 19 | 90 | 83.11% |
| HOOD240531C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.90 | 0.89 | 0.97 | +0.12 | +15.38% | 252 | 750 | 84.67% |
| HOOD240531C00020500 | 2024-05-03 3:45PM EDT | 20.50 | 0.76 | 0.43 | 1.32 | +0.11 | +16.92% | 5 | 109 | 88.96% |
| HOOD240531C00021000 | 2024-05-03 3:23PM EDT | 21.00 | 0.58 | 0.65 | 0.75 | +0.03 | +5.45% | 7 | 88 | 85.74% |
| HOOD240531C00021500 | 2024-05-01 9:31AM EDT | 21.50 | 0.56 | 0.56 | 0.60 | +0.09 | +19.15% | 3 | 25 | 84.57% |
| HOOD240531C00022000 | 2024-05-03 10:08AM EDT | 22.00 | 0.40 | 0.49 | 0.53 | 0.00 | - | 3 | 53 | 85.74% |
| HOOD240531C00022500 | 2024-05-03 2:50PM EDT | 22.50 | 0.37 | 0.41 | 1.13 | +0.12 | +48.00% | 30 | 23 | 107.62% |
| HOOD240531C00023000 | 2024-05-01 3:48PM EDT | 23.00 | 0.34 | 0.36 | 0.43 | +0.11 | +47.83% | 3 | 49 | 87.79% |
| HOOD240531C00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.30 | 0.30 | 1.00 | +0.12 | +66.67% | 1 | 3 | 110.55% |
| HOOD240531C00024000 | 2024-05-03 3:20PM EDT | 24.00 | 0.26 | 0.27 | 0.80 | +0.09 | +52.94% | 19 | 30 | 107.42% |
| HOOD240531C00025000 | 2024-05-03 3:58PM EDT | 25.00 | 0.21 | 0.21 | 0.30 | +0.04 | +23.53% | 8 | 118 | 92.97% |
| HOOD240531C00026000 | 2024-05-03 1:06PM EDT | 26.00 | 0.14 | 0.17 | 0.20 | +0.03 | +27.27% | 1 | 39 | 92.77% |
| HOOD240531C00027000 | 2024-05-03 10:50AM EDT | 27.00 | 0.14 | 0.14 | 0.17 | +0.03 | +27.27% | 2 | 9 | 95.70% |
| HOOD240531C00028000 | 2024-05-01 9:46AM EDT | 28.00 | 0.07 | 0.12 | 0.15 | 0.00 | - | 100 | 127 | 99.02% |
| HOOD240531C00030000 | 2024-05-03 3:44PM EDT | 30.00 | 0.10 | 0.10 | 0.13 | +0.06 | +150.00% | 17 | 78 | 107.03% |
| HOOD240531C00035000 | 2024-04-12 2:49PM EDT | 35.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 1 | 1 | 133.59% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240531P00011000 | 2024-04-30 2:28PM EDT | 11.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 1,020 | 320 | 138.67% |
| HOOD240531P00012000 | 2024-05-02 1:42PM EDT | 12.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 5 | 20 | 119.34% |
| HOOD240531P00012500 | 2024-05-02 10:26AM EDT | 12.50 | 0.13 | 0.07 | 0.11 | 0.00 | - | 524 | 597 | 83.98% |
| HOOD240531P00013000 | 2024-05-03 3:14PM EDT | 13.00 | 0.11 | 0.11 | 0.12 | -0.19 | -63.33% | 1,532 | 9 | 80.86% |
| HOOD240531P00013500 | 2024-05-03 3:47PM EDT | 13.50 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 4 | 27 | 80.47% |
| HOOD240531P00014000 | 2024-05-03 1:39PM EDT | 14.00 | 0.22 | 0.22 | 0.24 | -0.04 | -15.38% | 8 | 458 | 80.08% |
| HOOD240531P00014500 | 2024-05-03 12:55PM EDT | 14.50 | 0.31 | 0.29 | 0.32 | -0.13 | -29.55% | 1 | 65 | 78.91% |
| HOOD240531P00015000 | 2024-05-03 3:48PM EDT | 15.00 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 6 | 494 | 78.32% |
| HOOD240531P00015500 | 2024-05-02 2:48PM EDT | 15.50 | 0.52 | 0.51 | 0.56 | -0.09 | -14.75% | 1 | 17 | 78.22% |
| HOOD240531P00016000 | 2024-05-03 12:56PM EDT | 16.00 | 0.73 | 0.66 | 0.71 | -0.08 | -9.88% | 3 | 48 | 77.93% |
| HOOD240531P00016500 | 2024-05-03 1:24PM EDT | 16.50 | 0.89 | 0.84 | 0.89 | -0.10 | -10.10% | 2 | 20 | 77.83% |
| HOOD240531P00017000 | 2024-05-03 2:18PM EDT | 17.00 | 1.09 | 1.04 | 1.79 | -0.13 | -10.66% | 6 | 179 | 96.19% |
| HOOD240531P00017500 | 2024-05-03 3:53PM EDT | 17.50 | 1.30 | 1.28 | 1.35 | -0.20 | -13.33% | 69 | 95 | 78.22% |
| HOOD240531P00018000 | 2024-05-03 3:13PM EDT | 18.00 | 1.60 | 1.54 | 1.85 | -0.22 | -12.09% | 87 | 197 | 84.28% |
| HOOD240531P00018500 | 2024-05-03 9:54AM EDT | 18.50 | 1.77 | 1.84 | 1.93 | -0.45 | -20.27% | 5 | 51 | 79.39% |
| HOOD240531P00019000 | 2024-04-30 11:32AM EDT | 19.00 | 2.84 | 1.42 | 2.33 | 0.00 | - | 1 | 11 | 62.89% |
| HOOD240531P00019500 | 2024-05-03 3:49PM EDT | 19.50 | 2.55 | 2.48 | 3.25 | -0.27 | -9.57% | 6 | 2 | 96.78% |
| HOOD240531P00021000 | 2024-04-16 9:43AM EDT | 21.00 | 4.45 | 3.25 | 3.75 | 0.00 | - | - | 12 | 70.41% |
| HOOD240531P00023000 | 2024-04-12 9:41AM EDT | 23.00 | 5.00 | 4.90 | 5.70 | 0.00 | - | 1 | 1 | 75.98% |
| HOOD240531P00024000 | 2024-05-01 12:15PM EDT | 24.00 | 7.46 | 5.65 | 6.90 | 0.00 | - | 6 | 9 | 82.23% |
| HOOD240531P00026000 | 2024-04-23 9:59AM EDT | 26.00 | 8.53 | 7.65 | 8.70 | 0.00 | - | 3 | 3 | 85.16% |
