Deutsche Märkte geschlossen

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,71+0,12 (+0,53%)
Börsenschluss: 04:00PM EDT
22,75 +0,05 (+0,20%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD240719C000100002024-06-28 11:06AM EDT10.0012.4711.6515.00+0.27+2.21%5116293.75%
HOOD240719C000110002024-06-24 10:09AM EDT11.0011.2810.6513.850.00-124254.69%
HOOD240719C000120002024-06-17 11:15AM EDT12.0010.059.0012.700.00-116163.67%
HOOD240719C000130002024-06-20 2:19PM EDT13.008.808.0011.750.00-28151.17%
HOOD240719C000140002024-06-28 10:43AM EDT14.008.557.0510.75-0.62-6.76%199138.67%
HOOD240719C000150002024-06-28 10:37AM EDT15.007.465.659.75-0.34-4.36%170284.96%
HOOD240719C000160002024-06-27 1:28PM EDT16.006.855.358.750.00-50113125.00%
HOOD240719C000170002024-06-27 12:52PM EDT17.005.454.007.85-0.39-6.68%128194.92%
HOOD240719C000180002024-06-28 3:47PM EDT18.004.703.856.90-0.15-3.09%2776118.46%
HOOD240719C000190002024-06-28 10:11AM EDT19.003.793.803.95-0.11-2.82%146661.13%
HOOD240719C000200002024-06-28 3:44PM EDT20.002.862.833.05-0.11-3.70%353,32153.32%
HOOD240719C000210002024-06-28 3:58PM EDT21.002.202.142.40-0.04-1.79%4517,53558.89%
HOOD240719C000220002024-06-28 3:54PM EDT22.001.541.561.59-0.04-2.53%3356,09955.47%
HOOD240719C000230002024-06-28 3:59PM EDT23.001.081.071.090.00-8934,86255.76%
HOOD240719C000240002024-06-28 3:59PM EDT24.000.730.690.74+0.01+1.39%1,9133,47356.25%
HOOD240719C000250002024-06-28 3:59PM EDT25.000.460.460.49-0.04-8.00%68211,19057.72%
HOOD240719C000260002024-06-28 3:58PM EDT26.000.300.290.31-0.05-14.29%2921,73658.20%
HOOD240719C000270002024-06-28 3:52PM EDT27.000.190.180.28-0.05-20.83%721,42962.70%
HOOD240719C000280002024-06-28 3:30PM EDT28.000.120.120.14-0.06-33.33%93862761.52%
HOOD240719C000290002024-06-28 3:33PM EDT29.000.080.090.10-0.05-38.46%102,19364.26%
HOOD240719C000300002024-06-28 2:28PM EDT30.000.080.060.080.00-1393,94066.80%
HOOD240719C000310002024-06-28 1:28PM EDT31.000.070.030.18-0.01-12.50%628278.91%
HOOD240719C000320002024-06-27 9:44AM EDT32.000.060.010.200.00-1034685.16%
HOOD240719C000330002024-06-28 10:31AM EDT33.000.030.010.04-0.01-25.00%28171.88%
HOOD240719C000340002024-06-28 2:53PM EDT34.000.020.020.04-0.02-50.00%643,22278.52%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD240719P000100002024-06-24 11:16AM EDT10.000.020.000.010.00-14125.00%
HOOD240719P000110002024-06-25 3:02PM EDT11.000.010.000.500.00-549705207.81%
HOOD240719P000120002024-06-25 10:57AM EDT12.000.050.000.460.00-2331182.62%
HOOD240719P000130002024-06-25 3:02PM EDT13.000.020.000.030.00-244303101.56%
HOOD240719P000140002024-06-25 10:05AM EDT14.000.040.010.040.00-10020895.31%
HOOD240719P000150002024-06-28 3:13PM EDT15.000.020.010.09-0.01-33.33%131,27192.97%
HOOD240719P000160002024-06-28 3:14PM EDT16.000.030.030.04-0.05-62.50%751,38275.78%
HOOD240719P000170002024-06-28 3:13PM EDT17.000.050.030.06-0.01-16.67%856,05467.19%
HOOD240719P000180002024-06-28 3:19PM EDT18.000.070.060.09-0.02-22.22%171,32361.72%
HOOD240719P000190002024-06-28 3:49PM EDT19.000.120.120.13-0.05-29.41%1491,41456.64%
HOOD240719P000200002024-06-28 3:49PM EDT20.000.260.230.24-0.04-13.33%2833,37053.71%
HOOD240719P000210002024-06-28 3:58PM EDT21.000.450.410.46-0.06-11.76%2635,87951.76%
HOOD240719P000220002024-06-28 3:49PM EDT22.000.840.790.82-0.03-3.45%1224,06052.64%
HOOD240719P000230002024-06-28 3:44PM EDT23.001.391.271.32-0.05-3.47%1751,28452.34%
HOOD240719P000240002024-06-28 9:54AM EDT24.001.951.762.03-0.35-15.22%121,31350.88%
HOOD240719P000250002024-06-27 1:00PM EDT25.002.862.473.55+0.07+2.51%133970.80%
HOOD240719P000260002024-06-27 1:28PM EDT26.003.552.943.750.00-132068.56%
HOOD240719P000270002024-06-26 11:45AM EDT27.004.753.654.800.00-97482.23%
HOOD240719P000280002024-06-28 10:37AM EDT28.005.705.306.40+0.05+0.88%17795.31%
HOOD240719P000290002024-06-11 10:24AM EDT29.006.655.456.850.00-109104.59%
HOOD240719P000300002024-06-12 2:37PM EDT30.006.555.358.100.00-122129.30%
HOOD240719P000310002024-06-14 12:33PM EDT31.008.456.359.150.00-252140.92%
HOOD240719P000320002024-06-17 10:45AM EDT32.009.897.3510.050.00-10142.77%
HOOD240719P000340002024-06-11 1:02PM EDT34.0011.1510.8013.350.00--1159.38%