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
56.619,78 -827,71 (-1,44%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719C00010000 | 2024-06-28 11:06AM EDT | 10.00 | 12.47 | 11.65 | 15.00 | +0.27 | +2.21% | 5 | 116 | 293.75% |
| HOOD240719C00011000 | 2024-06-24 10:09AM EDT | 11.00 | 11.28 | 10.65 | 13.85 | 0.00 | - | 1 | 24 | 254.69% |
| HOOD240719C00012000 | 2024-06-17 11:15AM EDT | 12.00 | 10.05 | 9.00 | 12.70 | 0.00 | - | 1 | 16 | 163.67% |
| HOOD240719C00013000 | 2024-06-20 2:19PM EDT | 13.00 | 8.80 | 8.00 | 11.75 | 0.00 | - | 2 | 8 | 151.17% |
| HOOD240719C00014000 | 2024-06-28 10:43AM EDT | 14.00 | 8.55 | 7.05 | 10.75 | -0.62 | -6.76% | 1 | 99 | 138.67% |
| HOOD240719C00015000 | 2024-06-28 10:37AM EDT | 15.00 | 7.46 | 5.65 | 9.75 | -0.34 | -4.36% | 1 | 70 | 284.96% |
| HOOD240719C00016000 | 2024-06-27 1:28PM EDT | 16.00 | 6.85 | 5.35 | 8.75 | 0.00 | - | 50 | 113 | 125.00% |
| HOOD240719C00017000 | 2024-06-27 12:52PM EDT | 17.00 | 5.45 | 4.00 | 7.85 | -0.39 | -6.68% | 1 | 281 | 94.92% |
| HOOD240719C00018000 | 2024-06-28 3:47PM EDT | 18.00 | 4.70 | 3.85 | 6.90 | -0.15 | -3.09% | 2 | 776 | 118.46% |
| HOOD240719C00019000 | 2024-06-28 10:11AM EDT | 19.00 | 3.79 | 3.80 | 3.95 | -0.11 | -2.82% | 1 | 466 | 61.13% |
| HOOD240719C00020000 | 2024-06-28 3:44PM EDT | 20.00 | 2.86 | 2.83 | 3.05 | -0.11 | -3.70% | 35 | 3,321 | 53.32% |
| HOOD240719C00021000 | 2024-06-28 3:58PM EDT | 21.00 | 2.20 | 2.14 | 2.40 | -0.04 | -1.79% | 451 | 7,535 | 58.89% |
| HOOD240719C00022000 | 2024-06-28 3:54PM EDT | 22.00 | 1.54 | 1.56 | 1.59 | -0.04 | -2.53% | 335 | 6,099 | 55.47% |
| HOOD240719C00023000 | 2024-06-28 3:59PM EDT | 23.00 | 1.08 | 1.07 | 1.09 | 0.00 | - | 893 | 4,862 | 55.76% |
| HOOD240719C00024000 | 2024-06-28 3:59PM EDT | 24.00 | 0.73 | 0.69 | 0.74 | +0.01 | +1.39% | 1,913 | 3,473 | 56.25% |
| HOOD240719C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 0.46 | 0.46 | 0.49 | -0.04 | -8.00% | 682 | 11,190 | 57.72% |
| HOOD240719C00026000 | 2024-06-28 3:58PM EDT | 26.00 | 0.30 | 0.29 | 0.31 | -0.05 | -14.29% | 292 | 1,736 | 58.20% |
| HOOD240719C00027000 | 2024-06-28 3:52PM EDT | 27.00 | 0.19 | 0.18 | 0.28 | -0.05 | -20.83% | 72 | 1,429 | 62.70% |
| HOOD240719C00028000 | 2024-06-28 3:30PM EDT | 28.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 938 | 627 | 61.52% |
| HOOD240719C00029000 | 2024-06-28 3:33PM EDT | 29.00 | 0.08 | 0.09 | 0.10 | -0.05 | -38.46% | 10 | 2,193 | 64.26% |
| HOOD240719C00030000 | 2024-06-28 2:28PM EDT | 30.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 139 | 3,940 | 66.80% |
| HOOD240719C00031000 | 2024-06-28 1:28PM EDT | 31.00 | 0.07 | 0.03 | 0.18 | -0.01 | -12.50% | 6 | 282 | 78.91% |
| HOOD240719C00032000 | 2024-06-27 9:44AM EDT | 32.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 10 | 346 | 85.16% |
| HOOD240719C00033000 | 2024-06-28 10:31AM EDT | 33.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 81 | 71.88% |
| HOOD240719C00034000 | 2024-06-28 2:53PM EDT | 34.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 64 | 3,222 | 78.52% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719P00010000 | 2024-06-24 11:16AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 125.00% |
| HOOD240719P00011000 | 2024-06-25 3:02PM EDT | 11.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 549 | 705 | 207.81% |
| HOOD240719P00012000 | 2024-06-25 10:57AM EDT | 12.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 2 | 331 | 182.62% |
| HOOD240719P00013000 | 2024-06-25 3:02PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 244 | 303 | 101.56% |
| HOOD240719P00014000 | 2024-06-25 10:05AM EDT | 14.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 208 | 95.31% |
| HOOD240719P00015000 | 2024-06-28 3:13PM EDT | 15.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 13 | 1,271 | 92.97% |
| HOOD240719P00016000 | 2024-06-28 3:14PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 75 | 1,382 | 75.78% |
| HOOD240719P00017000 | 2024-06-28 3:13PM EDT | 17.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 85 | 6,054 | 67.19% |
| HOOD240719P00018000 | 2024-06-28 3:19PM EDT | 18.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 17 | 1,323 | 61.72% |
| HOOD240719P00019000 | 2024-06-28 3:49PM EDT | 19.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 149 | 1,414 | 56.64% |
| HOOD240719P00020000 | 2024-06-28 3:49PM EDT | 20.00 | 0.26 | 0.23 | 0.24 | -0.04 | -13.33% | 283 | 3,370 | 53.71% |
| HOOD240719P00021000 | 2024-06-28 3:58PM EDT | 21.00 | 0.45 | 0.41 | 0.46 | -0.06 | -11.76% | 263 | 5,879 | 51.76% |
| HOOD240719P00022000 | 2024-06-28 3:49PM EDT | 22.00 | 0.84 | 0.79 | 0.82 | -0.03 | -3.45% | 122 | 4,060 | 52.64% |
| HOOD240719P00023000 | 2024-06-28 3:44PM EDT | 23.00 | 1.39 | 1.27 | 1.32 | -0.05 | -3.47% | 175 | 1,284 | 52.34% |
| HOOD240719P00024000 | 2024-06-28 9:54AM EDT | 24.00 | 1.95 | 1.76 | 2.03 | -0.35 | -15.22% | 12 | 1,313 | 50.88% |
| HOOD240719P00025000 | 2024-06-27 1:00PM EDT | 25.00 | 2.86 | 2.47 | 3.55 | +0.07 | +2.51% | 1 | 339 | 70.80% |
| HOOD240719P00026000 | 2024-06-27 1:28PM EDT | 26.00 | 3.55 | 2.94 | 3.75 | 0.00 | - | 1 | 320 | 68.56% |
| HOOD240719P00027000 | 2024-06-26 11:45AM EDT | 27.00 | 4.75 | 3.65 | 4.80 | 0.00 | - | 9 | 74 | 82.23% |
| HOOD240719P00028000 | 2024-06-28 10:37AM EDT | 28.00 | 5.70 | 5.30 | 6.40 | +0.05 | +0.88% | 1 | 77 | 95.31% |
| HOOD240719P00029000 | 2024-06-11 10:24AM EDT | 29.00 | 6.65 | 5.45 | 6.85 | 0.00 | - | 10 | 9 | 104.59% |
| HOOD240719P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 6.55 | 5.35 | 8.10 | 0.00 | - | 1 | 22 | 129.30% |
| HOOD240719P00031000 | 2024-06-14 12:33PM EDT | 31.00 | 8.45 | 6.35 | 9.15 | 0.00 | - | 2 | 52 | 140.92% |
| HOOD240719P00032000 | 2024-06-17 10:45AM EDT | 32.00 | 9.89 | 7.35 | 10.05 | 0.00 | - | 1 | 0 | 142.77% |
| HOOD240719P00034000 | 2024-06-11 1:02PM EDT | 34.00 | 11.15 | 10.80 | 13.35 | 0.00 | - | - | 1 | 159.38% |
