Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
18.036,53 +34,51 (+0,19%) Euro Stoxx 50
4.861,72 +22,58 (+0,47%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.335,60 -13,50 (-0,57%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
61.773,88 -69,64 (-0,11%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719C00010000 | 2024-06-13 3:35PM EDT | 10.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240719C00011000 | 2024-06-10 2:50PM EDT | 11.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240719C00012000 | 2024-06-12 9:59AM EDT | 12.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240719C00013000 | 2024-06-13 10:03AM EDT | 13.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240719C00014000 | 2024-06-14 12:34PM EDT | 14.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240719C00015000 | 2024-06-14 1:15PM EDT | 15.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HOOD240719C00016000 | 2024-06-11 3:44PM EDT | 16.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD240719C00017000 | 2024-06-13 1:55PM EDT | 17.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD240719C00018000 | 2024-06-14 3:32PM EDT | 18.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HOOD240719C00019000 | 2024-06-14 2:00PM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HOOD240719C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| HOOD240719C00021000 | 2024-06-14 3:51PM EDT | 21.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| HOOD240719C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 0.00% |
| HOOD240719C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 3.13% |
| HOOD240719C00024000 | 2024-06-14 3:55PM EDT | 24.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| HOOD240719C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 12.50% |
| HOOD240719C00026000 | 2024-06-14 3:57PM EDT | 26.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| HOOD240719C00027000 | 2024-06-14 3:58PM EDT | 27.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| HOOD240719C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| HOOD240719C00029000 | 2024-06-14 3:51PM EDT | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HOOD240719C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 25.00% |
| HOOD240719C00031000 | 2024-06-13 3:48PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HOOD240719C00032000 | 2024-06-14 3:43PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HOOD240719C00033000 | 2024-06-14 11:40AM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HOOD240719C00034000 | 2024-06-14 3:55PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719P00010000 | 2024-06-12 10:38AM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240719P00011000 | 2024-06-07 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240719P00012000 | 2024-06-11 3:43PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240719P00013000 | 2024-06-14 1:53PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| HOOD240719P00014000 | 2024-06-14 10:54AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HOOD240719P00015000 | 2024-06-14 2:13PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| HOOD240719P00016000 | 2024-06-14 2:21PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HOOD240719P00017000 | 2024-06-14 3:57PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| HOOD240719P00018000 | 2024-06-14 3:23PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| HOOD240719P00019000 | 2024-06-14 3:54PM EDT | 19.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| HOOD240719P00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| HOOD240719P00021000 | 2024-06-14 3:59PM EDT | 21.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| HOOD240719P00022000 | 2024-06-14 3:58PM EDT | 22.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| HOOD240719P00023000 | 2024-06-14 3:10PM EDT | 23.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| HOOD240719P00024000 | 2024-06-14 12:16PM EDT | 24.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HOOD240719P00025000 | 2024-06-14 11:39AM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| HOOD240719P00026000 | 2024-06-13 9:53AM EDT | 26.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240719P00027000 | 2024-06-14 12:40PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HOOD240719P00028000 | 2024-06-14 11:39AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240719P00029000 | 2024-06-11 10:24AM EDT | 29.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HOOD240719P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240719P00031000 | 2024-06-14 12:33PM EDT | 31.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240719P00032000 | 2024-06-14 11:38AM EDT | 32.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240719P00034000 | 2024-06-11 1:02PM EDT | 34.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
