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
60.993,38 -615,37 (-1,00%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240614C00010000 | 2024-05-08 3:48PM EDT | 10.00 | 7.95 | 9.95 | 11.05 | 0.00 | - | - | 1 | 209.38% |
| HOOD240614C00011000 | 2024-05-15 12:43PM EDT | 11.00 | 7.19 | 8.95 | 9.95 | +7.19 | - | - | 2 | 179.10% |
| HOOD240614C00012500 | 2024-05-08 3:16PM EDT | 12.50 | 5.50 | 7.10 | 7.80 | 0.00 | - | - | 0 | 128.32% |
| HOOD240614C00013000 | 2024-05-14 11:50AM EDT | 13.00 | 5.55 | 7.00 | 7.30 | 0.00 | - | 4 | 5 | 92.97% |
| HOOD240614C00013500 | 2024-05-06 3:08PM EDT | 13.50 | 4.47 | 6.55 | 6.80 | 0.00 | - | - | 2 | 91.41% |
| HOOD240614C00014000 | 2024-05-17 10:46AM EDT | 14.00 | 5.74 | 6.00 | 6.35 | +1.40 | +32.26% | 1 | 6 | 84.38% |
| HOOD240614C00014500 | 2024-05-13 9:30AM EDT | 14.50 | 2.55 | 5.55 | 5.90 | 0.00 | - | 5 | 10 | 85.55% |
| HOOD240614C00015000 | 2024-05-17 10:29AM EDT | 15.00 | 4.80 | 5.10 | 5.75 | +1.55 | +47.69% | 2 | 47 | 100.39% |
| HOOD240614C00015500 | 2024-05-17 3:53PM EDT | 15.50 | 4.58 | 4.60 | 4.85 | +1.26 | +37.95% | 15 | 28 | 71.48% |
| HOOD240614C00016000 | 2024-05-17 12:04PM EDT | 16.00 | 4.25 | 3.65 | 4.90 | +1.96 | +85.59% | 20 | 29 | 70.12% |
| HOOD240614C00016500 | 2024-05-17 11:51AM EDT | 16.50 | 4.00 | 2.73 | 4.15 | +2.00 | +100.00% | 6 | 139 | 92.68% |
| HOOD240614C00017000 | 2024-05-17 3:40PM EDT | 17.00 | 3.50 | 3.00 | 3.55 | +1.71 | +95.53% | 24 | 219 | 55.96% |
| HOOD240614C00017500 | 2024-05-17 3:57PM EDT | 17.50 | 3.00 | 2.23 | 3.05 | +1.52 | +102.70% | 51 | 2,100 | 68.75% |
| HOOD240614C00018000 | 2024-05-17 3:53PM EDT | 18.00 | 2.58 | 2.11 | 3.80 | +1.36 | +111.48% | 216 | 1,884 | 83.40% |
| HOOD240614C00018500 | 2024-05-17 2:56PM EDT | 18.50 | 2.19 | 1.77 | 2.50 | +1.12 | +104.67% | 93 | 274 | 56.45% |
| HOOD240614C00019000 | 2024-05-17 3:38PM EDT | 19.00 | 2.06 | 1.96 | 2.30 | +1.14 | +123.91% | 1,163 | 396 | 72.27% |
| HOOD240614C00019500 | 2024-05-17 3:34PM EDT | 19.50 | 1.78 | 1.53 | 1.90 | +0.98 | +122.50% | 367 | 1,271 | 65.53% |
| HOOD240614C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 1.59 | 1.54 | 1.71 | +0.96 | +152.38% | 1,207 | 869 | 72.95% |
| HOOD240614C00020500 | 2024-05-17 3:40PM EDT | 20.50 | 1.39 | 1.29 | 1.52 | +0.81 | +139.66% | 64 | 89 | 73.05% |
| HOOD240614C00021000 | 2024-05-17 3:47PM EDT | 21.00 | 1.28 | 1.15 | 1.24 | +0.76 | +146.15% | 97 | 163 | 72.56% |
| HOOD240614C00021500 | 2024-05-17 3:39PM EDT | 21.50 | 1.02 | 1.00 | 1.25 | +0.56 | +121.74% | 30 | 139 | 77.44% |
| HOOD240614C00022000 | 2024-05-17 3:52PM EDT | 22.00 | 0.93 | 0.89 | 0.99 | +0.52 | +126.83% | 421 | 125 | 76.07% |
| HOOD240614C00022500 | 2024-05-17 3:28PM EDT | 22.50 | 0.74 | 0.71 | 1.05 | +0.40 | +117.65% | 145 | 72 | 79.98% |
| HOOD240614C00023000 | 2024-05-17 3:56PM EDT | 23.00 | 0.71 | 0.69 | 0.84 | +0.44 | +162.96% | 102 | 69 | 80.47% |
| HOOD240614C00024000 | 2024-05-17 3:45PM EDT | 24.00 | 0.60 | 0.37 | 0.74 | +0.22 | +57.89% | 33 | 10 | 80.08% |
| HOOD240614C00025000 | 2024-05-17 3:52PM EDT | 25.00 | 0.49 | 0.38 | 0.84 | +0.27 | +122.73% | 177 | 919 | 93.46% |
| HOOD240614C00026000 | 2024-05-17 3:46PM EDT | 26.00 | 0.43 | 0.36 | 0.47 | +0.16 | +59.26% | 116 | 151 | 89.84% |
| HOOD240614C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.26 | 0.25 | 0.28 | +0.13 | +100.00% | 282 | 153 | 106.25% |
| HOOD240614C00035000 | 2024-05-17 3:43PM EDT | 35.00 | 0.10 | 0.00 | 0.43 | +0.10 | - | 58 | 55 | 128.13% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240614P00010000 | 2024-05-08 3:58PM EDT | 10.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 337 | 110.94% |
| HOOD240614P00011000 | 2024-05-17 12:27PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 130 | 96.88% |
| HOOD240614P00011500 | 2024-05-17 1:08PM EDT | 11.50 | 0.01 | 0.00 | 0.68 | -0.01 | -50.00% | 52 | 78 | 164.45% |
| HOOD240614P00012000 | 2024-05-17 10:22AM EDT | 12.00 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 1 | 150 | 107.03% |
| HOOD240614P00012500 | 2024-05-16 2:45PM EDT | 12.50 | 0.03 | 0.02 | 0.90 | 0.00 | - | 60 | 112 | 158.20% |
| HOOD240614P00013000 | 2024-05-15 1:23PM EDT | 13.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 100 | 67 | 95.31% |
| HOOD240614P00013500 | 2024-05-16 2:39PM EDT | 13.50 | 0.05 | 0.01 | 0.48 | 0.00 | - | 60 | 1,085 | 114.65% |
| HOOD240614P00014000 | 2024-05-16 10:13AM EDT | 14.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 94 | 82.42% |
| HOOD240614P00014500 | 2024-05-15 1:53PM EDT | 14.50 | 0.11 | 0.05 | 0.45 | 0.00 | - | 4 | 15 | 98.83% |
| HOOD240614P00015000 | 2024-05-17 3:52PM EDT | 15.00 | 0.09 | 0.05 | 0.11 | -0.09 | -50.00% | 18 | 159 | 68.36% |
| HOOD240614P00015500 | 2024-05-17 3:52PM EDT | 15.50 | 0.10 | 0.00 | 1.12 | -0.13 | -56.52% | 80 | 156 | 109.96% |
| HOOD240614P00016000 | 2024-05-17 3:47PM EDT | 16.00 | 0.14 | 0.06 | 0.19 | -0.21 | -60.00% | 116 | 148 | 62.11% |
| HOOD240614P00016500 | 2024-05-17 2:31PM EDT | 16.50 | 0.22 | 0.11 | 0.24 | -0.29 | -56.86% | 15 | 144 | 60.94% |
| HOOD240614P00017000 | 2024-05-17 3:51PM EDT | 17.00 | 0.28 | 0.12 | 0.32 | -0.37 | -56.92% | 58 | 166 | 58.20% |
| HOOD240614P00017500 | 2024-05-17 3:55PM EDT | 17.50 | 0.38 | 0.36 | 0.50 | -0.58 | -60.42% | 145 | 125 | 66.11% |
| HOOD240614P00018000 | 2024-05-17 3:47PM EDT | 18.00 | 0.64 | 0.48 | 0.57 | -0.56 | -46.67% | 142 | 152 | 63.57% |
| HOOD240614P00018500 | 2024-05-17 3:08PM EDT | 18.50 | 0.74 | 0.64 | 0.75 | -0.68 | -47.89% | 277 | 16 | 64.06% |
| HOOD240614P00019000 | 2024-05-17 3:59PM EDT | 19.00 | 0.84 | 0.86 | 0.95 | -0.88 | -51.16% | 256 | 28 | 65.14% |
| HOOD240614P00019500 | 2024-05-17 3:09PM EDT | 19.50 | 1.19 | 1.08 | 1.31 | +1.19 | - | 50 | 0 | 68.46% |
| HOOD240614P00020000 | 2024-05-17 3:28PM EDT | 20.00 | 1.40 | 1.33 | 1.47 | -1.02 | -42.15% | 42 | 8 | 66.31% |
| HOOD240614P00020500 | 2024-05-17 3:00PM EDT | 20.50 | 1.79 | 1.61 | 1.84 | -0.40 | -18.26% | 13 | 4 | 68.46% |
| HOOD240614P00021000 | 2024-05-17 3:53PM EDT | 21.00 | 2.03 | 1.98 | 2.30 | +2.03 | - | 27 | 0 | 73.73% |
| HOOD240614P00021500 | 2024-05-17 12:43PM EDT | 21.50 | 2.58 | 2.31 | 2.54 | -1.47 | -36.30% | 211 | 1 | 71.78% |
| HOOD240614P00022000 | 2024-05-17 3:44PM EDT | 22.00 | 2.68 | 2.62 | 2.87 | +2.68 | - | 131 | 1 | 70.51% |
| HOOD240614P00023000 | 2024-05-17 11:00AM EDT | 23.00 | 3.95 | 3.25 | 3.65 | +3.95 | - | 1 | 0 | 67.77% |
| HOOD240614P00025000 | 2024-05-10 2:32PM EDT | 25.00 | 8.50 | 5.05 | 5.45 | 0.00 | - | 5 | 5 | 75.10% |
| HOOD240614P00030000 | 2024-05-17 1:54PM EDT | 30.00 | 10.33 | 9.40 | 10.30 | +10.33 | - | 1 | 0 | 116.80% |
