Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.599,82 -915,30 (-1,59%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240712C00011000 | 2024-06-27 10:14AM EDT | 11.00 | 11.90 | 10.00 | 14.00 | 0.00 | - | 1 | 3 | 263.67% |
| HOOD240712C00012000 | 2024-06-28 12:43PM EDT | 12.00 | 10.48 | 9.00 | 12.70 | -0.21 | -1.96% | 2 | 7 | 200.39% |
| HOOD240712C00014000 | 2024-06-24 12:19PM EDT | 14.00 | 7.22 | 7.65 | 9.35 | 0.00 | - | 4 | 18 | 238.87% |
| HOOD240712C00015000 | 2024-06-21 12:17PM EDT | 15.00 | 7.20 | 6.00 | 9.70 | 0.00 | - | 1 | 1 | 139.45% |
| HOOD240712C00017000 | 2024-06-28 3:01PM EDT | 17.00 | 5.70 | 4.00 | 7.75 | -0.07 | -1.21% | 1 | 3 | 108.40% |
| HOOD240712C00017500 | 2024-06-28 10:20AM EDT | 17.50 | 5.00 | 3.15 | 5.80 | +0.21 | +4.38% | 3 | 5 | 149.22% |
| HOOD240712C00018000 | 2024-06-28 12:10PM EDT | 18.00 | 4.70 | 3.10 | 6.75 | +0.07 | +1.51% | 5 | 14 | 98.44% |
| HOOD240712C00018500 | 2024-06-10 11:39AM EDT | 18.50 | 4.77 | 4.20 | 6.25 | 0.00 | - | 1 | 2 | 162.40% |
| HOOD240712C00019000 | 2024-06-27 1:44PM EDT | 19.00 | 3.70 | 3.75 | 3.90 | 0.00 | - | 6 | 24 | 67.97% |
| HOOD240712C00019500 | 2024-06-27 10:19AM EDT | 19.50 | 3.30 | 3.25 | 5.30 | 0.00 | - | 2 | 30 | 141.80% |
| HOOD240712C00020000 | 2024-06-28 3:30PM EDT | 20.00 | 2.74 | 2.80 | 2.96 | -0.18 | -6.16% | 23 | 180 | 59.18% |
| HOOD240712C00020500 | 2024-06-27 12:45PM EDT | 20.50 | 2.25 | 2.31 | 2.76 | -0.29 | -11.42% | 3 | 165 | 64.84% |
| HOOD240712C00021000 | 2024-06-28 3:31PM EDT | 21.00 | 1.86 | 1.82 | 2.09 | -0.24 | -11.43% | 62 | 341 | 59.38% |
| HOOD240712C00021500 | 2024-06-28 3:08PM EDT | 21.50 | 1.63 | 1.46 | 1.75 | -0.12 | -6.86% | 10 | 125 | 50.39% |
| HOOD240712C00022000 | 2024-06-28 3:44PM EDT | 22.00 | 1.24 | 1.32 | 1.40 | -0.09 | -6.77% | 181 | 681 | 55.18% |
| HOOD240712C00022500 | 2024-06-28 3:31PM EDT | 22.50 | 0.97 | 1.06 | 1.11 | -0.16 | -14.16% | 328 | 2,548 | 55.27% |
| HOOD240712C00023000 | 2024-06-28 3:59PM EDT | 23.00 | 0.83 | 0.84 | 1.10 | -0.03 | -3.49% | 372 | 1,397 | 62.11% |
| HOOD240712C00023500 | 2024-06-28 3:58PM EDT | 23.50 | 0.67 | 0.65 | 0.68 | -0.01 | -1.47% | 526 | 443 | 56.06% |
| HOOD240712C00024000 | 2024-06-28 3:44PM EDT | 24.00 | 0.51 | 0.45 | 0.53 | -0.02 | -3.77% | 474 | 1,731 | 55.18% |
| HOOD240712C00024500 | 2024-06-28 3:32PM EDT | 24.50 | 0.39 | 0.37 | 0.41 | -0.06 | -13.33% | 228 | 564 | 57.03% |
| HOOD240712C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 0.28 | 0.28 | 0.31 | -0.04 | -12.50% | 264 | 1,513 | 57.62% |
| HOOD240712C00025500 | 2024-06-28 2:38PM EDT | 25.50 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 36 | 321 | 58.01% |
| HOOD240712C00026000 | 2024-06-28 1:44PM EDT | 26.00 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 17 | 770 | 59.38% |
| HOOD240712C00027000 | 2024-06-28 3:42PM EDT | 27.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 251 | 289 | 61.33% |
| HOOD240712C00028000 | 2024-06-28 9:42AM EDT | 28.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 506 | 2,232 | 63.67% |
| HOOD240712C00029000 | 2024-06-28 2:29PM EDT | 29.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 95 | 67.97% |
| HOOD240712C00030000 | 2024-06-28 1:45PM EDT | 30.00 | 0.03 | 0.02 | 0.11 | -0.01 | -25.00% | 33 | 344 | 80.86% |
| HOOD240712C00031000 | 2024-06-25 10:30AM EDT | 31.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 138 | 75.78% |
| HOOD240712C00032000 | 2024-06-28 2:02PM EDT | 32.00 | 0.01 | 0.01 | 0.16 | -0.03 | -75.00% | 1 | 137 | 100.00% |
| HOOD240712C00033000 | 2024-06-28 2:06PM EDT | 33.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 9 | 113.28% |
| HOOD240712C00034000 | 2024-06-26 1:49PM EDT | 34.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 150 | 109.77% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240712P00013000 | 2024-06-28 10:44AM EDT | 13.00 | 0.24 | 0.00 | 0.24 | +0.22 | +1,100.00% | 1 | 2 | 173.05% |
| HOOD240712P00014000 | 2024-06-11 2:33PM EDT | 14.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 200 | 110 | 181.25% |
| HOOD240712P00015000 | 2024-06-28 10:44AM EDT | 15.00 | 0.26 | 0.00 | 0.26 | +0.22 | +550.00% | 1 | 85 | 137.11% |
| HOOD240712P00016000 | 2024-06-27 3:06PM EDT | 16.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 76 | 90.63% |
| HOOD240712P00016500 | 2024-06-27 2:09PM EDT | 16.50 | 0.04 | 0.01 | 0.30 | 0.00 | - | 60 | 1,068 | 115.23% |
| HOOD240712P00017000 | 2024-06-27 2:10PM EDT | 17.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 80 | 483 | 65.63% |
| HOOD240712P00017500 | 2024-06-25 10:23AM EDT | 17.50 | 0.10 | 0.00 | 0.06 | 0.00 | - | 8 | 237 | 70.31% |
| HOOD240712P00018000 | 2024-06-27 3:22PM EDT | 18.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 6 | 348 | 65.23% |
| HOOD240712P00018500 | 2024-06-28 3:28PM EDT | 18.50 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 2 | 155 | 64.06% |
| HOOD240712P00019000 | 2024-06-28 3:56PM EDT | 19.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 27 | 569 | 60.16% |
| HOOD240712P00019500 | 2024-06-28 3:19PM EDT | 19.50 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 35 | 147 | 57.42% |
| HOOD240712P00020000 | 2024-06-28 3:54PM EDT | 20.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 163 | 772 | 55.08% |
| HOOD240712P00020500 | 2024-06-28 3:55PM EDT | 20.50 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 215 | 203 | 53.91% |
| HOOD240712P00021000 | 2024-06-28 3:46PM EDT | 21.00 | 0.33 | 0.28 | 0.31 | -0.03 | -8.33% | 85 | 243 | 52.93% |
| HOOD240712P00021500 | 2024-06-28 2:59PM EDT | 21.50 | 0.47 | 0.41 | 0.51 | -0.04 | -7.84% | 55 | 240 | 54.69% |
| HOOD240712P00022000 | 2024-06-28 3:53PM EDT | 22.00 | 0.64 | 0.59 | 0.78 | -0.05 | -7.25% | 76 | 480 | 57.32% |
| HOOD240712P00022500 | 2024-06-28 3:41PM EDT | 22.50 | 0.92 | 0.81 | 0.93 | 0.00 | - | 217 | 303 | 55.08% |
| HOOD240712P00023000 | 2024-06-28 3:28PM EDT | 23.00 | 1.19 | 1.07 | 1.13 | -0.03 | -2.46% | 49 | 56 | 53.13% |
| HOOD240712P00023500 | 2024-06-28 12:22PM EDT | 23.50 | 1.52 | 1.26 | 1.70 | -0.01 | -0.65% | 51 | 105 | 57.52% |
| HOOD240712P00024000 | 2024-06-27 1:29PM EDT | 24.00 | 1.78 | 1.54 | 3.90 | 0.00 | - | 1 | 17 | 110.35% |
| HOOD240712P00024500 | 2024-06-13 11:46AM EDT | 24.50 | 2.43 | 1.92 | 3.10 | 0.00 | - | 1 | 3 | 78.32% |
| HOOD240712P00025000 | 2024-06-26 1:59PM EDT | 25.00 | 2.78 | 2.38 | 2.81 | 0.00 | - | 4 | 26 | 58.40% |
| HOOD240712P00025500 | 2024-06-28 9:49AM EDT | 25.50 | 3.10 | 2.78 | 3.05 | -0.40 | -11.43% | 1 | 0 | 61.52% |
| HOOD240712P00026000 | 2024-06-12 9:42AM EDT | 26.00 | 3.24 | 3.35 | 4.10 | 0.00 | - | - | 1 | 82.03% |
| HOOD240712P00027000 | 2024-06-26 9:35AM EDT | 27.00 | 4.20 | 4.30 | 5.55 | 0.00 | - | 1 | 12 | 109.96% |
| HOOD240712P00031000 | 2024-06-14 12:44PM EDT | 31.00 | 8.35 | 7.35 | 10.10 | 0.00 | - | 2 | 0 | 137.40% |
