Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.872,35 -1.312,23 (-2,18%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816C00003000 | 2024-04-04 3:33PM EDT | 3.00 | 14.80 | 13.75 | 15.75 | 0.00 | - | 1 | 6 | 325.39% |
| HOOD240816C00004000 | 2024-02-22 1:59PM EDT | 4.00 | 10.15 | 12.70 | 14.55 | 0.00 | - | 1 | 12 | 244.53% |
| HOOD240816C00005000 | 2024-02-29 1:39PM EDT | 5.00 | 11.50 | 14.65 | 15.60 | 0.00 | - | 1 | 29 | 355.66% |
| HOOD240816C00006000 | 2024-03-08 10:30AM EDT | 6.00 | 10.75 | 10.80 | 13.90 | 0.00 | - | 5 | 2 | 161.91% |
| HOOD240816C00007000 | 2024-04-18 9:35AM EDT | 7.00 | 10.30 | 10.00 | 11.20 | 0.00 | - | 1 | 104 | 126.95% |
| HOOD240816C00008000 | 2024-04-24 11:03AM EDT | 8.00 | 9.56 | 9.50 | 10.25 | 0.00 | - | 1 | 71 | 115.63% |
| HOOD240816C00009000 | 2024-04-17 9:41AM EDT | 9.00 | 8.50 | 8.70 | 9.25 | 0.00 | - | 7 | 378 | 73.24% |
| HOOD240816C00010000 | 2024-04-23 11:02AM EDT | 10.00 | 7.95 | 8.10 | 9.25 | 0.00 | - | 1 | 1,797 | 114.16% |
| HOOD240816C00011000 | 2024-04-26 3:47PM EDT | 11.00 | 7.15 | 7.25 | 8.10 | +0.65 | +10.00% | 2 | 3,201 | 99.95% |
| HOOD240816C00012000 | 2024-04-26 2:38PM EDT | 12.00 | 6.25 | 6.40 | 7.15 | +0.65 | +11.61% | 11 | 3,387 | 91.41% |
| HOOD240816C00013000 | 2024-04-24 1:45PM EDT | 13.00 | 5.20 | 5.60 | 5.65 | 0.00 | - | 1 | 1,330 | 72.85% |
| HOOD240816C00014000 | 2024-04-26 3:25PM EDT | 14.00 | 4.76 | 4.80 | 6.75 | +0.49 | +11.48% | 3 | 2,362 | 101.07% |
| HOOD240816C00015000 | 2024-04-26 2:21PM EDT | 15.00 | 4.05 | 4.15 | 4.25 | +0.40 | +10.96% | 11 | 7,142 | 69.43% |
| HOOD240816C00016000 | 2024-04-26 2:47PM EDT | 16.00 | 3.60 | 3.55 | 3.65 | +0.60 | +20.00% | 2 | 3,688 | 68.60% |
| HOOD240816C00017000 | 2024-04-26 3:59PM EDT | 17.00 | 3.05 | 3.00 | 3.10 | +0.45 | +17.31% | 13 | 2,773 | 67.48% |
| HOOD240816C00018000 | 2024-04-26 3:43PM EDT | 18.00 | 2.55 | 2.57 | 2.61 | +0.41 | +19.16% | 159 | 3,452 | 67.19% |
| HOOD240816C00019000 | 2024-04-26 2:31PM EDT | 19.00 | 2.09 | 2.18 | 2.22 | +0.33 | +18.75% | 39 | 4,379 | 67.24% |
| HOOD240816C00020000 | 2024-04-26 3:54PM EDT | 20.00 | 1.83 | 1.83 | 1.87 | +0.31 | +20.39% | 191 | 12,938 | 66.94% |
| HOOD240816C00021000 | 2024-04-26 3:59PM EDT | 21.00 | 1.55 | 1.56 | 1.60 | +0.26 | +20.16% | 5 | 3,479 | 67.43% |
| HOOD240816C00022000 | 2024-04-26 2:21PM EDT | 22.00 | 1.27 | 1.32 | 1.35 | +0.19 | +17.59% | 26 | 1,703 | 67.53% |
| HOOD240816C00023000 | 2024-04-26 2:55PM EDT | 23.00 | 1.07 | 1.11 | 1.19 | +0.16 | +17.58% | 103 | 845 | 68.31% |
| HOOD240816C00024000 | 2024-04-25 10:44AM EDT | 24.00 | 0.78 | 0.94 | 0.97 | 0.00 | - | 14 | 1,650 | 67.87% |
| HOOD240816C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 0.80 | 0.79 | 0.82 | +0.14 | +21.21% | 13 | 13,330 | 67.97% |
| HOOD240816C00026000 | 2024-04-26 10:24AM EDT | 26.00 | 0.62 | 0.68 | 0.72 | +0.04 | +6.90% | 13 | 11,955 | 68.80% |
| HOOD240816C00027000 | 2024-04-23 3:34PM EDT | 27.00 | 0.58 | 0.59 | 0.62 | 0.00 | - | 10 | 254 | 69.43% |
| HOOD240816C00028000 | 2024-04-26 11:30AM EDT | 28.00 | 0.49 | 0.51 | 0.54 | -0.01 | -2.00% | 3 | 690 | 70.02% |
| HOOD240816C00029000 | 2024-04-19 1:54PM EDT | 29.00 | 0.42 | 0.44 | 0.47 | 0.00 | - | 1 | 807 | 70.51% |
| HOOD240816C00030000 | 2024-04-26 3:35PM EDT | 30.00 | 0.41 | 0.40 | 0.42 | +0.08 | +24.24% | 39 | 2,366 | 71.68% |
| HOOD240816C00031000 | 2024-04-26 3:58PM EDT | 31.00 | 0.37 | 0.36 | 0.38 | +0.03 | +8.82% | 1 | 330 | 72.75% |
| HOOD240816C00032000 | 2024-04-26 2:25PM EDT | 32.00 | 0.33 | 0.32 | 0.35 | 0.00 | - | 7 | 1,928 | 73.83% |
| HOOD240816C00033000 | 2024-04-26 10:58AM EDT | 33.00 | 0.29 | 0.29 | 0.31 | +0.04 | +16.00% | 7 | 128 | 74.51% |
| HOOD240816C00034000 | 2024-04-26 3:23PM EDT | 34.00 | 0.26 | 0.27 | 0.28 | -0.09 | -25.71% | 100 | 139 | 75.59% |
| HOOD240816C00035000 | 2024-04-26 3:24PM EDT | 35.00 | 0.24 | 0.25 | 0.26 | -0.02 | -7.69% | 405 | 564 | 76.76% |
| HOOD240816C00036000 | 2024-04-22 12:57PM EDT | 36.00 | 0.23 | 0.23 | 0.24 | 0.00 | - | 5 | 292 | 77.73% |
| HOOD240816C00037000 | 2024-04-23 12:34PM EDT | 37.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 1 | 112 | 78.91% |
| HOOD240816C00038000 | 2024-04-26 3:24PM EDT | 38.00 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 501 | 929 | 80.27% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816P00003000 | 2024-02-16 11:13AM EDT | 3.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 200.00% |
| HOOD240816P00004000 | 2024-02-02 2:01PM EDT | 4.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2,560 | 2,560 | 169.92% |
| HOOD240816P00005000 | 2024-02-14 3:51PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 104 | 17 | 125.00% |
| HOOD240816P00006000 | 2024-04-19 11:18AM EDT | 6.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 785 | 98.05% |
| HOOD240816P00007000 | 2024-04-24 10:39AM EDT | 7.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 100 | 12,192 | 97.66% |
| HOOD240816P00008000 | 2024-04-26 10:30AM EDT | 8.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 100 | 649 | 77.34% |
| HOOD240816P00009000 | 2024-04-26 2:41PM EDT | 9.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 200 | 4,172 | 74.02% |
| HOOD240816P00010000 | 2024-04-24 3:47PM EDT | 10.00 | 0.17 | 0.06 | 0.28 | 0.00 | - | 1 | 5,612 | 72.07% |
| HOOD240816P00011000 | 2024-04-24 10:51AM EDT | 11.00 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 1 | 4,300 | 66.21% |
| HOOD240816P00012000 | 2024-04-26 12:42PM EDT | 12.00 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 3 | 9,077 | 64.55% |
| HOOD240816P00013000 | 2024-04-26 12:53PM EDT | 13.00 | 0.53 | 0.49 | 0.53 | 0.00 | - | 2 | 1,562 | 62.70% |
| HOOD240816P00014000 | 2024-04-26 12:52PM EDT | 14.00 | 0.79 | 0.73 | 0.76 | -0.05 | -5.95% | 1 | 4,338 | 61.67% |
| HOOD240816P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 1.14 | 1.04 | 1.07 | -0.24 | -17.39% | 1 | 2,911 | 61.04% |
| HOOD240816P00016000 | 2024-04-26 3:09PM EDT | 16.00 | 1.48 | 1.40 | 1.45 | -0.32 | -17.78% | 1 | 827 | 60.21% |
| HOOD240816P00017000 | 2024-04-26 2:44PM EDT | 17.00 | 1.97 | 1.86 | 1.90 | -0.26 | -11.66% | 35 | 1,115 | 59.77% |
| HOOD240816P00018000 | 2024-04-26 9:50AM EDT | 18.00 | 2.63 | 2.40 | 2.43 | -0.25 | -8.68% | 5 | 1,327 | 59.67% |
| HOOD240816P00019000 | 2024-04-26 12:48PM EDT | 19.00 | 3.10 | 2.99 | 3.05 | -0.25 | -7.46% | 30 | 992 | 59.67% |
| HOOD240816P00020000 | 2024-04-23 3:30PM EDT | 20.00 | 3.80 | 3.60 | 3.70 | 0.00 | - | 10 | 496 | 58.74% |
| HOOD240816P00021000 | 2024-04-15 1:52PM EDT | 21.00 | 5.05 | 4.35 | 4.40 | 0.00 | - | 8 | 102 | 58.89% |
| HOOD240816P00022000 | 2024-04-16 10:29AM EDT | 22.00 | 5.85 | 5.10 | 5.20 | 0.00 | - | 2 | 69 | 59.13% |
| HOOD240816P00023000 | 2024-04-24 10:54AM EDT | 23.00 | 6.35 | 5.90 | 6.00 | 0.00 | - | 1 | 54 | 58.94% |
| HOOD240816P00024000 | 2024-04-19 11:07AM EDT | 24.00 | 7.60 | 6.70 | 8.05 | 0.00 | - | 8 | 144 | 76.66% |
| HOOD240816P00025000 | 2024-04-19 10:53AM EDT | 25.00 | 8.40 | 7.05 | 7.70 | 0.00 | - | 287 | 292 | 60.35% |
| HOOD240816P00026000 | 2024-04-12 2:54PM EDT | 26.00 | 8.74 | 8.00 | 8.60 | 0.00 | - | 2 | 441 | 60.74% |
| HOOD240816P00028000 | 2024-04-15 10:03AM EDT | 28.00 | 10.40 | 8.80 | 10.45 | 0.00 | - | - | 1 | 61.43% |
| HOOD240816P00029000 | 2024-04-15 10:08AM EDT | 29.00 | 11.35 | 10.35 | 12.25 | 0.00 | - | - | 5 | 56.06% |
| HOOD240816P00030000 | 2024-04-16 9:46AM EDT | 30.00 | 13.25 | 11.20 | 13.95 | 0.00 | - | 2 | 8 | 73.73% |
| HOOD240816P00031000 | 2024-04-19 10:37AM EDT | 31.00 | 14.30 | 13.10 | 15.10 | 0.00 | - | 2 | 14 | 96.92% |
| HOOD240816P00032000 | 2024-04-19 1:07PM EDT | 32.00 | 15.29 | 13.55 | 14.60 | 0.00 | - | 8 | 13 | 80.86% |
| HOOD240816P00033000 | 2024-04-22 10:26AM EDT | 33.00 | 16.15 | 15.00 | 17.05 | 0.00 | - | 3 | 25 | 100.59% |
| HOOD240816P00034000 | 2024-04-16 9:46AM EDT | 34.00 | 17.15 | 15.35 | 16.65 | 0.00 | - | 1 | 6 | 88.67% |
| HOOD240816P00035000 | 2024-04-15 9:50AM EDT | 35.00 | 17.00 | 17.05 | 17.65 | 0.00 | - | 3 | 10 | 75.20% |
| HOOD240816P00036000 | 2024-04-15 11:46AM EDT | 36.00 | 18.35 | 16.25 | 18.65 | 0.00 | - | 1 | 3 | 93.85% |
| HOOD240816P00038000 | 2024-04-15 9:52AM EDT | 38.00 | 19.95 | 19.90 | 20.30 | 0.00 | - | 2 | 11 | 77.93% |
