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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240802C00015000 | 2024-06-26 1:07PM EDT | 15.00 | 7.63 | 6.00 | 9.85 | 0.00 | - | 8 | 26 | 97.46% |
| HOOD240802C00017000 | 2024-06-25 9:41AM EDT | 17.00 | 4.75 | 5.80 | 7.10 | 0.00 | - | 1 | 3 | 110.64% |
| HOOD240802C00017500 | 2024-06-14 12:55PM EDT | 17.50 | 5.75 | 4.20 | 7.45 | 0.00 | - | - | 1 | 95.90% |
| HOOD240802C00018000 | 2024-06-28 11:58AM EDT | 18.00 | 4.99 | 3.45 | 5.70 | -0.46 | -8.44% | 15 | 2 | 109.18% |
| HOOD240802C00018500 | 2024-06-25 12:17PM EDT | 18.50 | 4.30 | 4.45 | 4.70 | 0.00 | - | 1 | 8 | 67.19% |
| HOOD240802C00019000 | 2024-06-28 12:55PM EDT | 19.00 | 4.05 | 4.10 | 4.25 | +0.75 | +22.73% | 2 | 26 | 66.99% |
| HOOD240802C00019500 | 2024-06-28 2:29PM EDT | 19.50 | 3.75 | 2.96 | 3.95 | +0.47 | +14.33% | 1 | 17 | 74.61% |
| HOOD240802C00020000 | 2024-06-28 1:41PM EDT | 20.00 | 3.40 | 2.58 | 3.50 | -0.04 | -1.16% | 198 | 76 | 69.82% |
| HOOD240802C00020500 | 2024-06-27 12:28PM EDT | 20.50 | 3.00 | 2.57 | 3.15 | 0.00 | - | 2 | 12 | 56.45% |
| HOOD240802C00021000 | 2024-06-28 11:56AM EDT | 21.00 | 2.84 | 2.67 | 2.84 | -0.06 | -2.07% | 129 | 257 | 65.72% |
| HOOD240802C00021500 | 2024-06-28 9:35AM EDT | 21.50 | 2.69 | 2.39 | 2.59 | +0.25 | +10.25% | 1 | 81 | 66.80% |
| HOOD240802C00022000 | 2024-06-28 3:30PM EDT | 22.00 | 2.10 | 2.13 | 2.39 | -0.10 | -4.55% | 4 | 191 | 68.36% |
| HOOD240802C00022500 | 2024-06-28 12:44PM EDT | 22.50 | 1.73 | 1.84 | 2.05 | -0.23 | -11.73% | 3 | 224 | 65.92% |
| HOOD240802C00023000 | 2024-06-28 3:23PM EDT | 23.00 | 1.58 | 1.60 | 1.82 | -0.18 | -10.23% | 84 | 394 | 65.67% |
| HOOD240802C00023500 | 2024-06-28 3:21PM EDT | 23.50 | 1.34 | 1.50 | 1.59 | -0.37 | -21.64% | 11 | 126 | 67.19% |
| HOOD240802C00024000 | 2024-06-28 3:57PM EDT | 24.00 | 1.30 | 1.27 | 1.32 | -0.03 | -2.26% | 21 | 248 | 64.94% |
| HOOD240802C00024500 | 2024-06-28 3:13PM EDT | 24.50 | 1.09 | 1.09 | 1.30 | -0.09 | -7.63% | 3 | 94 | 67.38% |
| HOOD240802C00025000 | 2024-06-28 12:52PM EDT | 25.00 | 0.91 | 0.91 | 1.00 | -0.12 | -11.65% | 25 | 813 | 64.06% |
| HOOD240802C00025500 | 2024-06-27 3:56PM EDT | 25.50 | 0.76 | 0.74 | 2.95 | -0.49 | -39.20% | 1 | 36 | 102.54% |
| HOOD240802C00026000 | 2024-06-28 12:34PM EDT | 26.00 | 0.72 | 0.67 | 0.86 | -0.17 | -19.10% | 5 | 21 | 66.41% |
| HOOD240802C00026500 | 2024-06-28 11:20AM EDT | 26.50 | 0.67 | 0.58 | 0.67 | +0.03 | +4.69% | 71 | 77 | 64.94% |
| HOOD240802C00027000 | 2024-06-26 9:56AM EDT | 27.00 | 0.76 | 0.55 | 2.69 | 0.00 | - | 2 | 26 | 109.38% |
| HOOD240802C00027500 | 2024-06-26 10:30AM EDT | 27.50 | 0.65 | 0.48 | 1.26 | 0.00 | - | 8 | 22 | 83.98% |
| HOOD240802C00028000 | 2024-06-28 1:21PM EDT | 28.00 | 0.50 | 0.42 | 0.50 | +0.02 | +4.17% | 7 | 69 | 68.75% |
| HOOD240802C00028500 | 2024-06-28 9:38AM EDT | 28.50 | 0.69 | 0.35 | 2.51 | +0.21 | +43.75% | 1 | 133 | 115.23% |
| HOOD240802C00029000 | 2024-06-26 2:56PM EDT | 29.00 | 0.43 | 0.31 | 0.37 | 0.00 | - | 8 | 28 | 68.75% |
| HOOD240802C00030000 | 2024-06-28 3:32PM EDT | 30.00 | 0.26 | 0.25 | 0.29 | -0.04 | -13.33% | 25 | 169 | 70.31% |
| HOOD240802C00031000 | 2024-06-28 2:44PM EDT | 31.00 | 0.20 | 0.17 | 0.24 | -0.05 | -20.00% | 5 | 551 | 70.90% |
| HOOD240802C00032000 | 2024-06-26 10:00AM EDT | 32.00 | 0.21 | 0.14 | 0.24 | 0.00 | - | 6 | 16 | 74.80% |
| HOOD240802C00034000 | 2024-06-27 11:18AM EDT | 34.00 | 0.17 | 0.08 | 0.17 | 0.00 | - | 1 | 7 | 77.34% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240802P00016000 | 2024-06-26 1:10PM EDT | 16.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 9 | 12 | 67.97% |
| HOOD240802P00017000 | 2024-06-25 9:30AM EDT | 17.00 | 0.26 | 0.08 | 0.75 | 0.00 | - | 1 | 3 | 89.65% |
| HOOD240802P00017500 | 2024-06-26 3:34PM EDT | 17.50 | 0.23 | 0.15 | 0.26 | 0.00 | - | 11 | 14 | 66.99% |
| HOOD240802P00018000 | 2024-06-27 3:18PM EDT | 18.00 | 0.31 | 0.19 | 0.57 | 0.00 | - | 3 | 5 | 74.41% |
| HOOD240802P00018500 | 2024-06-27 11:35AM EDT | 18.50 | 0.37 | 0.06 | 0.44 | 0.00 | - | 50 | 90 | 59.38% |
| HOOD240802P00019000 | 2024-06-28 2:45PM EDT | 19.00 | 0.43 | 0.36 | 0.52 | -0.05 | -10.42% | 27 | 139 | 65.63% |
| HOOD240802P00019500 | 2024-06-28 1:23PM EDT | 19.50 | 0.50 | 0.46 | 0.62 | -0.50 | -50.00% | 2 | 51 | 64.65% |
| HOOD240802P00020000 | 2024-06-28 2:50PM EDT | 20.00 | 0.59 | 0.58 | 0.66 | -0.08 | -11.94% | 24 | 205 | 61.91% |
| HOOD240802P00020500 | 2024-06-28 10:48AM EDT | 20.50 | 0.84 | 0.71 | 0.84 | +0.06 | +7.69% | 4 | 23 | 61.96% |
| HOOD240802P00021000 | 2024-06-28 3:42PM EDT | 21.00 | 0.96 | 0.82 | 3.05 | +0.03 | +3.23% | 15 | 15 | 100.64% |
| HOOD240802P00021500 | 2024-06-28 3:24PM EDT | 21.50 | 1.18 | 1.08 | 1.24 | +0.03 | +2.61% | 14 | 237 | 62.26% |
| HOOD240802P00022000 | 2024-06-28 3:57PM EDT | 22.00 | 1.32 | 1.32 | 1.48 | -0.13 | -8.97% | 11 | 51 | 62.79% |
| HOOD240802P00023000 | 2024-06-28 11:32AM EDT | 23.00 | 1.86 | 1.65 | 2.46 | -0.29 | -13.49% | 30 | 123 | 67.68% |
