Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0879 +0,0009 (+0,09%) Bitcoin EUR
60.963,69 -685,82 (-1,11%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607C00002500 | 2024-05-08 9:31AM EDT | 2.50 | 14.50 | 16.75 | 19.60 | 0.00 | - | - | 1 | 767.19% |
| HOOD240607C00007500 | 2024-05-09 11:44AM EDT | 7.50 | 9.50 | 12.30 | 14.10 | 0.00 | - | 1 | 1 | 366.80% |
| HOOD240607C00010000 | 2024-05-15 12:47PM EDT | 10.00 | 8.20 | 9.55 | 10.35 | 0.00 | - | 2 | 3 | 216.02% |
| HOOD240607C00011000 | 2024-05-03 11:46AM EDT | 11.00 | 6.79 | 8.80 | 10.70 | 0.00 | - | 1 | 1 | 250.39% |
| HOOD240607C00012000 | 2024-05-01 1:05PM EDT | 12.00 | 4.67 | 7.10 | 9.15 | 0.00 | - | - | 1 | 115.63% |
| HOOD240607C00013000 | 2024-05-17 10:15AM EDT | 13.00 | 6.40 | 6.95 | 7.80 | +0.98 | +18.08% | 10 | 22 | 150.59% |
| HOOD240607C00013500 | 2024-05-17 10:18AM EDT | 13.50 | 6.00 | 5.60 | 6.75 | +3.01 | +100.67% | 1 | 2 | 121.09% |
| HOOD240607C00014000 | 2024-05-17 3:59PM EDT | 14.00 | 6.05 | 5.10 | 7.15 | +2.05 | +51.25% | 9 | 8 | 84.38% |
| HOOD240607C00014500 | 2024-05-17 2:51PM EDT | 14.50 | 5.50 | 5.40 | 7.70 | +1.40 | +34.15% | 18 | 24 | 186.43% |
| HOOD240607C00015000 | 2024-05-16 2:59PM EDT | 15.00 | 3.37 | 4.35 | 7.00 | 0.00 | - | 5 | 29 | 141.60% |
| HOOD240607C00015500 | 2024-05-14 10:36AM EDT | 15.50 | 3.26 | 4.00 | 6.20 | 0.00 | - | 24 | 26 | 124.12% |
| HOOD240607C00016000 | 2024-05-17 1:27PM EDT | 16.00 | 4.53 | 4.10 | 4.60 | +2.03 | +81.20% | 11 | 26 | 90.04% |
| HOOD240607C00016500 | 2024-05-17 3:22PM EDT | 16.50 | 3.70 | 3.65 | 4.00 | +1.79 | +93.72% | 54 | 392 | 78.71% |
| HOOD240607C00017000 | 2024-05-17 3:50PM EDT | 17.00 | 3.43 | 3.20 | 3.45 | +1.87 | +119.87% | 66 | 498 | 70.12% |
| HOOD240607C00017500 | 2024-05-17 3:58PM EDT | 17.50 | 2.90 | 2.42 | 3.05 | +1.52 | +110.14% | 197 | 751 | 52.73% |
| HOOD240607C00018000 | 2024-05-17 3:54PM EDT | 18.00 | 2.36 | 2.40 | 2.91 | +1.31 | +124.76% | 568 | 1,393 | 77.34% |
| HOOD240607C00018500 | 2024-05-17 3:50PM EDT | 18.50 | 2.17 | 2.05 | 2.25 | +1.28 | +143.82% | 146 | 737 | 66.60% |
| HOOD240607C00019000 | 2024-05-17 3:51PM EDT | 19.00 | 1.85 | 1.56 | 1.90 | +1.15 | +164.29% | 1,048 | 1,126 | 60.74% |
| HOOD240607C00019500 | 2024-05-17 3:51PM EDT | 19.50 | 1.74 | 1.54 | 1.79 | +1.15 | +194.92% | 397 | 1,823 | 73.44% |
| HOOD240607C00020000 | 2024-05-17 3:59PM EDT | 20.00 | 1.38 | 1.33 | 1.49 | +0.88 | +176.00% | 1,244 | 1,525 | 73.24% |
| HOOD240607C00020500 | 2024-05-17 3:55PM EDT | 20.50 | 1.15 | 1.13 | 1.26 | +0.70 | +155.56% | 259 | 185 | 73.73% |
| HOOD240607C00021000 | 2024-05-17 3:59PM EDT | 21.00 | 1.00 | 0.96 | 1.09 | +0.61 | +156.41% | 310 | 390 | 75.10% |
| HOOD240607C00021500 | 2024-05-17 3:22PM EDT | 21.50 | 0.84 | 0.78 | 0.90 | +0.49 | +140.00% | 511 | 961 | 74.32% |
| HOOD240607C00022000 | 2024-05-17 3:42PM EDT | 22.00 | 0.77 | 0.71 | 0.80 | +0.49 | +175.00% | 1,650 | 278 | 77.83% |
| HOOD240607C00022500 | 2024-05-17 3:52PM EDT | 22.50 | 0.65 | 0.48 | 0.75 | +0.40 | +160.00% | 445 | 191 | 77.15% |
| HOOD240607C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 0.59 | 0.39 | 1.05 | +0.36 | +156.52% | 1,081 | 148 | 90.72% |
| HOOD240607C00024000 | 2024-05-17 2:33PM EDT | 24.00 | 0.38 | 0.37 | 0.70 | +0.14 | +58.33% | 162 | 80 | 91.80% |
| HOOD240607C00025000 | 2024-05-17 3:46PM EDT | 25.00 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 306 | 5,006 | 88.87% |
| HOOD240607C00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.30 | 0.21 | 0.55 | +0.15 | +100.00% | 21 | 151 | 101.56% |
| HOOD240607C00030000 | 2024-05-17 3:51PM EDT | 30.00 | 0.19 | 0.04 | 0.21 | +0.10 | +111.11% | 156 | 142 | 104.30% |
| HOOD240607C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.11 | 0.00 | 0.34 | +0.11 | - | 105 | 1 | 141.80% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607P00010000 | 2024-04-30 2:26PM EDT | 10.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 200 | 121.88% |
| HOOD240607P00011000 | 2024-05-16 11:12AM EDT | 11.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 15 | 186.33% |
| HOOD240607P00012000 | 2024-05-14 9:30AM EDT | 12.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 166 | 190 | 217.97% |
| HOOD240607P00012500 | 2024-05-17 10:04AM EDT | 12.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 16 | 203 | 124.61% |
| HOOD240607P00013000 | 2024-05-17 12:25PM EDT | 13.00 | 0.01 | 0.00 | 0.08 | -0.12 | -92.31% | 1 | 162 | 97.66% |
| HOOD240607P00013500 | 2024-05-16 12:46PM EDT | 13.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 38 | 150.78% |
| HOOD240607P00014000 | 2024-05-17 10:19AM EDT | 14.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 50 | 230 | 84.38% |
| HOOD240607P00014500 | 2024-05-17 3:14PM EDT | 14.50 | 0.04 | 0.01 | 0.29 | -0.03 | -42.86% | 3 | 108 | 100.20% |
| HOOD240607P00015000 | 2024-05-17 3:52PM EDT | 15.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 94 | 316 | 67.58% |
| HOOD240607P00015500 | 2024-05-17 2:58PM EDT | 15.50 | 0.07 | 0.05 | 0.20 | -0.08 | -53.33% | 123 | 164 | 79.88% |
| HOOD240607P00016000 | 2024-05-17 3:51PM EDT | 16.00 | 0.08 | 0.08 | 0.15 | -0.17 | -68.00% | 413 | 1,473 | 70.70% |
| HOOD240607P00016500 | 2024-05-17 3:22PM EDT | 16.50 | 0.13 | 0.11 | 0.14 | -0.22 | -62.86% | 167 | 548 | 64.45% |
| HOOD240607P00017000 | 2024-05-17 2:26PM EDT | 17.00 | 0.21 | 0.17 | 0.25 | -0.33 | -61.11% | 371 | 509 | 66.60% |
| HOOD240607P00017500 | 2024-05-17 3:45PM EDT | 17.50 | 0.26 | 0.25 | 1.16 | -0.44 | -62.86% | 246 | 242 | 96.68% |
| HOOD240607P00018000 | 2024-05-17 3:55PM EDT | 18.00 | 0.40 | 0.33 | 0.50 | -0.68 | -62.96% | 849 | 375 | 66.11% |
| HOOD240607P00018500 | 2024-05-17 3:52PM EDT | 18.50 | 0.56 | 0.47 | 0.59 | -0.71 | -55.91% | 95 | 467 | 64.06% |
| HOOD240607P00019000 | 2024-05-17 3:59PM EDT | 19.00 | 0.80 | 0.66 | 0.90 | -0.86 | -51.81% | 270 | 199 | 68.36% |
| HOOD240607P00019500 | 2024-05-17 2:40PM EDT | 19.50 | 1.00 | 0.90 | 1.05 | -2.10 | -67.74% | 105 | 1 | 67.38% |
| HOOD240607P00020000 | 2024-05-17 3:52PM EDT | 20.00 | 1.23 | 1.23 | 1.36 | -0.67 | -35.26% | 399 | 21 | 71.39% |
| HOOD240607P00020500 | 2024-05-17 3:26PM EDT | 20.50 | 1.52 | 1.30 | 2.38 | -1.22 | -44.53% | 43 | 1 | 85.74% |
| HOOD240607P00021000 | 2024-05-17 3:56PM EDT | 21.00 | 2.16 | 1.63 | 2.14 | -0.19 | -8.09% | 51 | 4 | 71.88% |
| HOOD240607P00021500 | 2024-05-17 3:46PM EDT | 21.50 | 2.12 | 1.93 | 2.75 | +2.12 | - | 2 | 0 | 78.71% |
| HOOD240607P00022000 | 2024-05-17 9:53AM EDT | 22.00 | 3.05 | 1.98 | 3.45 | -1.10 | -26.51% | 3 | 4 | 80.18% |
| HOOD240607P00022500 | 2024-05-17 2:20PM EDT | 22.50 | 3.25 | 2.17 | 4.10 | -1.25 | -27.78% | 1 | 3 | 83.20% |
| HOOD240607P00023000 | 2024-05-16 12:35PM EDT | 23.00 | 4.90 | 2.20 | 4.10 | 0.00 | - | 1 | 0 | 57.03% |
| HOOD240607P00024000 | 2024-05-15 9:45AM EDT | 24.00 | 6.15 | 3.00 | 5.05 | +6.15 | - | - | 1 | 54.69% |
| HOOD240607P00026000 | 2024-05-17 9:54AM EDT | 26.00 | 7.00 | 5.75 | 7.60 | +7.00 | - | 1 | 0 | 129.69% |
| HOOD240607P00030000 | 2024-05-17 10:38AM EDT | 30.00 | 10.75 | 9.95 | 10.25 | +10.75 | - | 2 | 0 | 112.89% |
| HOOD240607P00035000 | 2024-05-17 11:08AM EDT | 35.00 | 15.50 | 14.75 | 15.20 | +15.50 | - | 2 | 0 | 116.41% |
