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
56.616,65 -840,52 (-1,46%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240726C00013000 | 2024-06-27 11:02AM EDT | 13.00 | 9.53 | 8.05 | 11.75 | 0.00 | - | 2 | 3 | 135.16% |
| HOOD240726C00014000 | 2024-06-20 3:05PM EDT | 14.00 | 7.72 | 7.05 | 10.60 | 0.00 | - | 1 | 2 | 107.42% |
| HOOD240726C00015000 | 2024-06-26 10:04AM EDT | 15.00 | 8.10 | 6.85 | 9.80 | 0.00 | - | 2 | 8 | 148.63% |
| HOOD240726C00016000 | 2024-06-27 1:18PM EDT | 16.00 | 6.80 | 5.00 | 8.80 | 0.00 | - | 6 | 40 | 92.38% |
| HOOD240726C00016500 | 2024-06-11 9:30AM EDT | 16.50 | 6.75 | 5.40 | 8.00 | 0.00 | - | 1 | 0 | 113.67% |
| HOOD240726C00018000 | 2024-06-28 3:40PM EDT | 18.00 | 4.73 | 4.40 | 6.90 | +0.64 | +15.65% | 5 | 39 | 119.14% |
| HOOD240726C00018500 | 2024-06-20 2:03PM EDT | 18.50 | 3.60 | 3.10 | 6.25 | 0.00 | - | 5 | 19 | 82.13% |
| HOOD240726C00019000 | 2024-06-28 12:34PM EDT | 19.00 | 3.88 | 2.99 | 4.85 | +0.59 | +17.93% | 1 | 4 | 56.84% |
| HOOD240726C00019500 | 2024-06-28 1:41PM EDT | 19.50 | 3.50 | 2.63 | 5.20 | +0.20 | +6.06% | 10 | 12 | 81.45% |
| HOOD240726C00020000 | 2024-06-28 10:17AM EDT | 20.00 | 3.20 | 3.10 | 4.05 | +0.05 | +1.59% | 106 | 181 | 81.84% |
| HOOD240726C00020500 | 2024-06-28 2:35PM EDT | 20.50 | 2.78 | 2.72 | 3.25 | +0.18 | +6.92% | 106 | 122 | 69.24% |
| HOOD240726C00021000 | 2024-06-28 11:47AM EDT | 21.00 | 2.45 | 2.11 | 2.75 | -0.12 | -4.67% | 12 | 231 | 58.59% |
| HOOD240726C00021500 | 2024-06-26 10:21AM EDT | 21.50 | 2.40 | 1.75 | 2.35 | 0.00 | - | 19 | 82 | 55.76% |
| HOOD240726C00022000 | 2024-06-28 12:51PM EDT | 22.00 | 1.74 | 1.59 | 1.93 | -0.11 | -5.95% | 191 | 717 | 55.76% |
| HOOD240726C00022500 | 2024-06-28 3:46PM EDT | 22.50 | 1.50 | 1.33 | 1.73 | -0.07 | -4.46% | 444 | 412 | 57.03% |
| HOOD240726C00023000 | 2024-06-28 3:07PM EDT | 23.00 | 1.28 | 1.29 | 1.40 | -0.08 | -5.88% | 117 | 1,166 | 58.89% |
| HOOD240726C00023500 | 2024-06-28 3:31PM EDT | 23.50 | 1.08 | 0.91 | 1.25 | -0.12 | -10.00% | 102 | 272 | 56.49% |
| HOOD240726C00024000 | 2024-06-28 2:28PM EDT | 24.00 | 0.94 | 0.73 | 0.97 | -0.03 | -3.09% | 142 | 508 | 54.39% |
| HOOD240726C00024500 | 2024-06-28 3:44PM EDT | 24.50 | 0.73 | 0.64 | 1.05 | -0.15 | -17.05% | 4 | 131 | 60.74% |
| HOOD240726C00025000 | 2024-06-28 3:36PM EDT | 25.00 | 0.62 | 0.61 | 0.68 | -0.07 | -10.14% | 35 | 989 | 57.91% |
| HOOD240726C00025500 | 2024-06-28 2:34PM EDT | 25.50 | 0.57 | 0.40 | 1.00 | -0.10 | -14.93% | 5 | 43 | 66.02% |
| HOOD240726C00026000 | 2024-06-28 2:25PM EDT | 26.00 | 0.47 | 0.44 | 0.52 | -0.04 | -7.84% | 16 | 673 | 60.35% |
| HOOD240726C00027000 | 2024-06-28 3:31PM EDT | 27.00 | 0.31 | 0.30 | 0.36 | -0.06 | -16.22% | 28 | 226 | 60.84% |
| HOOD240726C00028000 | 2024-06-28 3:26PM EDT | 28.00 | 0.42 | 0.22 | 0.51 | +0.14 | +50.00% | 1,623 | 4,031 | 71.09% |
| HOOD240726C00029000 | 2024-06-28 1:14PM EDT | 29.00 | 0.18 | 0.15 | 0.19 | -0.12 | -40.00% | 24 | 34 | 63.67% |
| HOOD240726C00030000 | 2024-06-28 3:57PM EDT | 30.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 220 | 895 | 65.23% |
| HOOD240726C00031000 | 2024-06-26 9:59AM EDT | 31.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 2 | 35 | 67.58% |
| HOOD240726C00032000 | 2024-06-28 9:42AM EDT | 32.00 | 0.08 | 0.05 | 0.18 | -0.06 | -42.86% | 1 | 104 | 75.00% |
| HOOD240726C00033000 | 2024-06-26 9:41AM EDT | 33.00 | 0.11 | 0.02 | 1.33 | 0.00 | - | 1 | 21 | 125.20% |
| HOOD240726C00034000 | 2024-06-24 3:31PM EDT | 34.00 | 0.06 | 0.02 | 0.22 | 0.00 | - | 60 | 199 | 85.74% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240726P00014000 | 2024-06-12 2:01PM EDT | 14.00 | 0.08 | 0.00 | 2.16 | 0.00 | - | - | 11 | 204.79% |
| HOOD240726P00015000 | 2024-06-25 11:54AM EDT | 15.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 63 | 34 | 184.18% |
| HOOD240726P00016000 | 2024-06-25 9:50AM EDT | 16.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1,015 | 133.01% |
| HOOD240726P00016500 | 2024-06-26 12:19PM EDT | 16.50 | 0.10 | 0.01 | 0.19 | 0.00 | - | 5 | 25 | 73.83% |
| HOOD240726P00017000 | 2024-06-28 1:59PM EDT | 17.00 | 0.08 | 0.04 | 0.13 | -0.02 | -20.00% | 3 | 50 | 65.63% |
| HOOD240726P00017500 | 2024-06-24 1:30PM EDT | 17.50 | 0.21 | 0.09 | 0.12 | 0.00 | - | 1 | 40 | 63.28% |
| HOOD240726P00018000 | 2024-06-28 1:47PM EDT | 18.00 | 0.13 | 0.11 | 0.38 | -0.02 | -13.33% | 10 | 161 | 72.27% |
| HOOD240726P00018500 | 2024-06-28 9:35AM EDT | 18.50 | 0.21 | 0.15 | 0.18 | +0.01 | +5.00% | 13 | 68 | 58.79% |
| HOOD240726P00019000 | 2024-06-28 2:38PM EDT | 19.00 | 0.21 | 0.15 | 0.23 | -0.04 | -16.00% | 28 | 176 | 55.18% |
| HOOD240726P00019500 | 2024-06-28 1:59PM EDT | 19.50 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 4 | 55 | 56.25% |
| HOOD240726P00020000 | 2024-06-28 3:54PM EDT | 20.00 | 0.38 | 0.35 | 0.39 | -0.04 | -9.52% | 43 | 359 | 55.18% |
| HOOD240726P00020500 | 2024-06-28 3:30PM EDT | 20.50 | 0.52 | 0.47 | 0.51 | -0.03 | -5.45% | 4 | 106 | 54.88% |
| HOOD240726P00021000 | 2024-06-28 3:53PM EDT | 21.00 | 0.63 | 0.61 | 0.66 | -0.08 | -11.27% | 85 | 297 | 54.59% |
| HOOD240726P00021500 | 2024-06-28 12:01PM EDT | 21.50 | 0.81 | 0.66 | 1.07 | -0.13 | -13.83% | 17 | 56 | 56.84% |
| HOOD240726P00022000 | 2024-06-28 3:51PM EDT | 22.00 | 0.91 | 0.91 | 1.25 | -0.18 | -16.51% | 47 | 187 | 57.03% |
| HOOD240726P00022500 | 2024-06-27 12:55PM EDT | 22.50 | 1.41 | 1.04 | 3.40 | +0.18 | +14.63% | 1 | 46 | 93.26% |
| HOOD240726P00023000 | 2024-06-27 1:42PM EDT | 23.00 | 1.60 | 0.95 | 3.65 | 0.00 | - | 18 | 50 | 85.45% |
| HOOD240726P00023500 | 2024-06-26 9:31AM EDT | 23.50 | 1.85 | 1.69 | 2.90 | 0.00 | - | 2 | 1 | 73.54% |
| HOOD240726P00024000 | 2024-06-20 10:32AM EDT | 24.00 | 2.93 | 1.92 | 2.38 | 0.00 | - | - | 1 | 54.79% |
| HOOD240726P00025000 | 2024-06-28 3:31PM EDT | 25.00 | 3.05 | 2.80 | 3.50 | +0.05 | +1.67% | 70 | 12 | 67.48% |
| HOOD240726P00027000 | 2024-06-12 11:57AM EDT | 27.00 | 4.00 | 3.55 | 5.00 | 0.00 | - | - | 2 | 81.54% |
| HOOD240726P00028000 | 2024-06-12 11:29AM EDT | 28.00 | 4.75 | 4.40 | 6.10 | 0.00 | - | - | 1 | 95.51% |
| HOOD240726P00031000 | 2024-06-12 9:31AM EDT | 31.00 | 7.50 | 6.35 | 10.45 | 0.00 | - | - | 2 | 69.14% |
| HOOD240726P00033000 | 2024-06-12 2:44PM EDT | 33.00 | 9.05 | 9.80 | 12.45 | 0.00 | - | - | 1 | 134.47% |
