Deutsche Märkte öffnen in 1 Stunde 49 Minute
Nikkei 225
39.115,48 +498,38 (+1,29%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.136,71 -194,59 (-0,30%) CMC Crypto 200
1.515,13 -11,29 (-0,74%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628C00012500 | 2024-05-17 2:02PM EDT | 12.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240628C00013000 | 2024-05-13 10:04AM EDT | 13.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240628C00013500 | 2024-05-21 2:22PM EDT | 13.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HOOD240628C00014000 | 2024-05-17 9:33AM EDT | 14.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240628C00015000 | 2024-05-20 2:11PM EDT | 15.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240628C00015500 | 2024-05-20 11:50AM EDT | 15.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240628C00016000 | 2024-05-22 3:21PM EDT | 16.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| HOOD240628C00016500 | 2024-05-22 3:43PM EDT | 16.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240628C00017000 | 2024-05-22 2:48PM EDT | 17.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| HOOD240628C00017500 | 2024-05-22 1:49PM EDT | 17.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD240628C00018000 | 2024-05-22 1:44PM EDT | 18.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| HOOD240628C00018500 | 2024-05-22 1:33PM EDT | 18.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HOOD240628C00019000 | 2024-05-22 2:21PM EDT | 19.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HOOD240628C00019500 | 2024-05-22 3:52PM EDT | 19.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HOOD240628C00020000 | 2024-05-22 3:45PM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 1.56% |
| HOOD240628C00020500 | 2024-05-22 3:58PM EDT | 20.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| HOOD240628C00021000 | 2024-05-22 3:57PM EDT | 21.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| HOOD240628C00021500 | 2024-05-22 3:17PM EDT | 21.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| HOOD240628C00022000 | 2024-05-22 3:55PM EDT | 22.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| HOOD240628C00022500 | 2024-05-22 2:30PM EDT | 22.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| HOOD240628C00023000 | 2024-05-22 2:20PM EDT | 23.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| HOOD240628C00024000 | 2024-05-22 10:42AM EDT | 24.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HOOD240628C00025000 | 2024-05-22 3:54PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| HOOD240628C00026000 | 2024-05-22 3:17PM EDT | 26.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| HOOD240628C00030000 | 2024-05-22 3:27PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| HOOD240628C00035000 | 2024-05-22 3:50PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628P00012000 | 2024-05-22 3:36PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HOOD240628P00012500 | 2024-05-15 2:18PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| HOOD240628P00013000 | 2024-05-22 2:27PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,648 | 0 | 25.00% |
| HOOD240628P00013500 | 2024-05-22 10:25AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| HOOD240628P00014000 | 2024-05-22 1:39PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HOOD240628P00014500 | 2024-05-21 2:01PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HOOD240628P00015000 | 2024-05-22 3:11PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 25.00% |
| HOOD240628P00015500 | 2024-05-21 2:07PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| HOOD240628P00016000 | 2024-05-22 3:37PM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| HOOD240628P00016500 | 2024-05-22 11:40AM EDT | 16.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HOOD240628P00017000 | 2024-05-22 3:56PM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| HOOD240628P00017500 | 2024-05-22 3:41PM EDT | 17.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| HOOD240628P00018000 | 2024-05-22 3:58PM EDT | 18.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| HOOD240628P00018500 | 2024-05-22 3:18PM EDT | 18.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| HOOD240628P00019000 | 2024-05-22 2:50PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| HOOD240628P00019500 | 2024-05-22 3:58PM EDT | 19.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HOOD240628P00020000 | 2024-05-22 3:46PM EDT | 20.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| HOOD240628P00020500 | 2024-05-22 2:21PM EDT | 20.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240628P00021000 | 2024-05-22 3:50PM EDT | 21.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HOOD240628P00021500 | 2024-05-22 3:57PM EDT | 21.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240628P00022000 | 2024-05-22 1:39PM EDT | 22.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HOOD240628P00023000 | 2024-05-20 11:59AM EDT | 23.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240628P00024000 | 2024-05-16 10:54AM EDT | 24.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240628P00035000 | 2024-05-17 12:55PM EDT | 35.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
