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
58.974,03 -1.196,56 (-1,99%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00003000 | 2024-03-27 1:58PM EDT | 3.00 | 17.02 | 14.40 | 15.10 | 0.00 | - | 4 | 28 | 302.34% |
| HOOD240621C00005000 | 2024-03-25 3:40PM EDT | 5.00 | 14.15 | 12.30 | 13.25 | 0.00 | - | 4 | 67 | 246.88% |
| HOOD240621C00006000 | 2024-03-22 1:56PM EDT | 6.00 | 12.64 | 10.65 | 11.75 | 0.00 | - | 1 | 41 | 0.00% |
| HOOD240621C00007000 | 2024-04-24 10:14AM EDT | 7.00 | 10.75 | 9.20 | 11.95 | 0.00 | - | 2 | 134 | 265.23% |
| HOOD240621C00008000 | 2024-04-23 10:26AM EDT | 8.00 | 9.79 | 9.50 | 11.50 | 0.00 | - | 2 | 934 | 191.41% |
| HOOD240621C00009000 | 2024-04-26 1:08PM EDT | 9.00 | 8.80 | 8.40 | 9.60 | +0.46 | +5.52% | 4 | 2,687 | 108.59% |
| HOOD240621C00010000 | 2024-04-26 10:16AM EDT | 10.00 | 7.70 | 7.75 | 8.90 | +0.20 | +2.67% | 3 | 2,655 | 132.23% |
| HOOD240621C00011000 | 2024-04-23 1:41PM EDT | 11.00 | 6.68 | 5.25 | 7.15 | -0.17 | -2.48% | 1 | 14,473 | 99.02% |
| HOOD240621C00012000 | 2024-04-26 11:44AM EDT | 12.00 | 5.75 | 5.90 | 6.45 | +0.53 | +10.15% | 4 | 23,245 | 87.01% |
| HOOD240621C00013000 | 2024-04-26 12:53PM EDT | 13.00 | 5.01 | 5.15 | 5.30 | +0.39 | +8.44% | 4 | 3,722 | 77.34% |
| HOOD240621C00014000 | 2024-04-26 3:24PM EDT | 14.00 | 4.25 | 4.30 | 4.45 | +0.50 | +13.33% | 22 | 4,845 | 73.34% |
| HOOD240621C00015000 | 2024-04-26 3:48PM EDT | 15.00 | 3.50 | 3.55 | 3.65 | +0.55 | +18.64% | 38 | 5,875 | 70.70% |
| HOOD240621C00016000 | 2024-04-26 3:25PM EDT | 16.00 | 2.81 | 2.90 | 3.05 | +0.40 | +16.60% | 51 | 14,399 | 71.58% |
| HOOD240621C00017000 | 2024-04-26 3:53PM EDT | 17.00 | 2.30 | 2.33 | 2.36 | +0.37 | +19.17% | 295 | 5,190 | 68.95% |
| HOOD240621C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 1.88 | 1.86 | 1.89 | +0.41 | +27.89% | 399 | 10,471 | 69.24% |
| HOOD240621C00019000 | 2024-04-26 3:59PM EDT | 19.00 | 1.50 | 1.48 | 1.50 | +0.35 | +30.43% | 131 | 5,123 | 69.63% |
| HOOD240621C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 1.17 | 1.17 | 1.19 | +0.27 | +30.00% | 1,231 | 36,498 | 70.22% |
| HOOD240621C00021000 | 2024-04-26 3:41PM EDT | 21.00 | 0.87 | 0.92 | 0.95 | +0.16 | +22.54% | 16 | 2,954 | 70.90% |
| HOOD240621C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 0.74 | 0.73 | 0.76 | +0.19 | +34.55% | 63 | 7,470 | 71.88% |
| HOOD240621C00023000 | 2024-04-26 2:46PM EDT | 23.00 | 0.54 | 0.58 | 0.61 | +0.09 | +20.00% | 190 | 4,018 | 72.75% |
| HOOD240621C00024000 | 2024-04-26 2:15PM EDT | 24.00 | 0.45 | 0.47 | 0.50 | +0.07 | +18.42% | 16 | 2,646 | 74.12% |
| HOOD240621C00025000 | 2024-04-26 3:57PM EDT | 25.00 | 0.40 | 0.38 | 0.41 | +0.10 | +33.33% | 295 | 31,550 | 75.29% |
| HOOD240621C00026000 | 2024-04-26 3:41PM EDT | 26.00 | 0.32 | 0.31 | 0.34 | +0.07 | +28.00% | 29 | 13,446 | 76.56% |
| HOOD240621C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.23 | 0.26 | 0.32 | 0.00 | - | 1 | 983 | 79.30% |
| HOOD240621C00028000 | 2024-04-26 11:57AM EDT | 28.00 | 0.19 | 0.22 | 0.38 | +0.01 | +5.56% | 17 | 508 | 84.77% |
| HOOD240621C00029000 | 2024-04-23 3:37PM EDT | 29.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 5 | 413 | 81.05% |
| HOOD240621C00030000 | 2024-04-26 1:07PM EDT | 30.00 | 0.17 | 0.17 | 0.19 | +0.02 | +13.33% | 239 | 3,436 | 83.40% |
| HOOD240621C00031000 | 2024-04-25 3:43PM EDT | 31.00 | 0.13 | 0.15 | 0.17 | 0.00 | - | 2 | 562 | 85.16% |
| HOOD240621C00032000 | 2024-04-26 12:56PM EDT | 32.00 | 0.15 | 0.13 | 0.17 | +0.03 | +25.00% | 135 | 6,836 | 87.70% |
| HOOD240621C00033000 | 2024-04-26 9:47AM EDT | 33.00 | 0.10 | 0.12 | 0.16 | -0.16 | -61.54% | 5 | 58 | 89.84% |
| HOOD240621C00034000 | 2024-04-26 3:53PM EDT | 34.00 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 1 | 37 | 92.58% |
| HOOD240621C00035000 | 2024-04-19 12:47PM EDT | 35.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 2 | 8,023 | 94.34% |
| HOOD240621C00036000 | 2024-04-26 11:06AM EDT | 36.00 | 0.10 | 0.09 | 0.29 | -0.01 | -9.09% | 400 | 55 | 105.27% |
| HOOD240621C00037000 | 2024-04-22 3:14PM EDT | 37.00 | 0.07 | 0.07 | 0.61 | 0.00 | - | 100 | 18 | 122.36% |
| HOOD240621C00038000 | 2024-04-25 11:20AM EDT | 38.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 15 | 5,980 | 96.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00003000 | 2024-02-14 11:15AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| HOOD240621P00005000 | 2024-02-29 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 775 | 172.66% |
| HOOD240621P00006000 | 2024-04-24 10:29AM EDT | 6.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 2,610 | 154.30% |
| HOOD240621P00007000 | 2024-04-25 2:25PM EDT | 7.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 309 | 132.81% |
| HOOD240621P00008000 | 2024-04-24 9:30AM EDT | 8.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 3 | 2,875 | 167.19% |
| HOOD240621P00009000 | 2024-04-25 1:19PM EDT | 9.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 5,563 | 86.72% |
| HOOD240621P00010000 | 2024-04-25 11:36AM EDT | 10.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 4 | 16,771 | 78.13% |
| HOOD240621P00011000 | 2024-04-26 11:05AM EDT | 11.00 | 0.09 | 0.07 | 0.21 | -0.01 | -10.00% | 8 | 29,759 | 83.79% |
| HOOD240621P00012000 | 2024-04-26 3:29PM EDT | 12.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 32 | 4,001 | 70.12% |
| HOOD240621P00013000 | 2024-04-26 3:36PM EDT | 13.00 | 0.22 | 0.21 | 0.23 | -0.06 | -21.43% | 5,005 | 15,286 | 67.38% |
| HOOD240621P00014000 | 2024-04-26 3:52PM EDT | 14.00 | 0.37 | 0.35 | 0.37 | -0.15 | -28.85% | 95 | 6,474 | 65.04% |
| HOOD240621P00015000 | 2024-04-26 3:31PM EDT | 15.00 | 0.61 | 0.57 | 0.61 | -0.14 | -18.67% | 44 | 5,330 | 64.36% |
| HOOD240621P00016000 | 2024-04-26 3:24PM EDT | 16.00 | 0.93 | 0.89 | 0.92 | -0.20 | -17.70% | 61 | 4,976 | 63.67% |
| HOOD240621P00017000 | 2024-04-26 3:14PM EDT | 17.00 | 1.37 | 1.31 | 1.34 | -0.28 | -16.97% | 118 | 3,240 | 63.67% |
| HOOD240621P00018000 | 2024-04-26 3:30PM EDT | 18.00 | 1.87 | 1.82 | 1.86 | -0.39 | -17.26% | 85 | 2,572 | 63.67% |
| HOOD240621P00019000 | 2024-04-26 3:07PM EDT | 19.00 | 2.53 | 2.43 | 2.46 | -0.08 | -3.07% | 18 | 2,471 | 63.72% |
| HOOD240621P00020000 | 2024-04-26 1:17PM EDT | 20.00 | 3.30 | 3.10 | 3.20 | -0.35 | -9.59% | 6 | 965 | 64.65% |
| HOOD240621P00021000 | 2024-04-22 10:32AM EDT | 21.00 | 3.95 | 3.85 | 3.95 | -0.75 | -15.96% | 2 | 177 | 64.75% |
| HOOD240621P00022000 | 2024-04-26 3:38PM EDT | 22.00 | 4.80 | 4.65 | 4.75 | -1.00 | -17.24% | 3 | 179 | 64.65% |
| HOOD240621P00023000 | 2024-04-26 1:03PM EDT | 23.00 | 5.65 | 5.50 | 6.05 | -0.89 | -13.61% | 1 | 353 | 75.59% |
| HOOD240621P00024000 | 2024-04-23 1:46PM EDT | 24.00 | 6.60 | 6.40 | 7.25 | 0.00 | - | 1 | 23 | 84.96% |
| HOOD240621P00025000 | 2024-04-26 2:16PM EDT | 25.00 | 7.60 | 7.15 | 7.45 | -0.50 | -6.17% | 9 | 103 | 60.74% |
| HOOD240621P00026000 | 2024-04-16 1:35PM EDT | 26.00 | 8.85 | 8.20 | 8.90 | 0.00 | - | 50 | 71 | 83.01% |
| HOOD240621P00028000 | 2024-03-07 11:14AM EDT | 28.00 | 11.95 | 9.95 | 10.10 | 0.00 | - | 10 | 2 | 0.00% |
| HOOD240621P00029000 | 2024-04-22 10:33AM EDT | 29.00 | 12.15 | 10.70 | 12.25 | 0.00 | - | 12 | 9 | 93.26% |
| HOOD240621P00030000 | 2024-03-21 9:41AM EDT | 30.00 | 11.50 | 12.15 | 13.75 | 0.00 | - | - | 3 | 125.00% |
| HOOD240621P00032000 | 2024-04-12 1:30PM EDT | 32.00 | 13.95 | 12.80 | 14.45 | 0.00 | - | 4 | 4 | 104.00% |
| HOOD240621P00033000 | 2024-04-15 10:00AM EDT | 33.00 | 14.95 | 14.60 | 16.40 | 0.00 | - | 3 | 4 | 111.52% |
| HOOD240621P00034000 | 2024-04-15 10:03AM EDT | 34.00 | 15.95 | 15.40 | 18.00 | 0.00 | - | - | 2 | 128.52% |
| HOOD240621P00036000 | 2024-04-12 2:27PM EDT | 36.00 | 17.95 | 16.45 | 18.35 | 0.00 | - | 3 | 0 | 109.57% |
| HOOD240621P00038000 | 2024-04-22 9:42AM EDT | 38.00 | 21.05 | 18.45 | 21.40 | 0.00 | - | 2 | 0 | 179.69% |
