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
58.851,75 -1.361,84 (-2,26%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240920C00005000 | 2024-04-15 10:51AM EDT | 5.00 | 13.15 | 12.95 | 14.00 | 0.00 | - | 30 | 31 | 175.20% |
| HOOD240920C00006000 | 2024-04-19 3:52PM EDT | 6.00 | 11.25 | 11.15 | 12.30 | 0.00 | - | 10 | 19 | 136.72% |
| HOOD240920C00008000 | 2024-04-18 10:10AM EDT | 8.00 | 9.55 | 9.35 | 11.50 | 0.00 | - | 1 | 7 | 113.28% |
| HOOD240920C00009000 | 2024-04-15 3:50PM EDT | 9.00 | 8.63 | 9.15 | 10.30 | 0.00 | - | 10 | 3 | 115.92% |
| HOOD240920C00010000 | 2024-04-26 12:18PM EDT | 10.00 | 8.04 | 8.25 | 9.05 | +0.84 | +11.67% | 10 | 84 | 98.44% |
| HOOD240920C00011000 | 2024-04-19 10:37AM EDT | 11.00 | 6.45 | 7.40 | 7.50 | 0.00 | - | 1 | 77 | 77.15% |
| HOOD240920C00012000 | 2024-04-26 11:21AM EDT | 12.00 | 6.18 | 6.55 | 7.05 | +0.38 | +6.55% | 10 | 32 | 80.76% |
| HOOD240920C00013000 | 2024-04-25 10:34AM EDT | 13.00 | 5.05 | 5.80 | 5.95 | 0.00 | - | 8 | 260 | 72.36% |
| HOOD240920C00014000 | 2024-04-26 10:25AM EDT | 14.00 | 4.85 | 5.05 | 5.20 | -0.25 | -4.90% | 4 | 591 | 69.34% |
| HOOD240920C00015000 | 2024-04-26 1:48PM EDT | 15.00 | 4.40 | 4.40 | 4.55 | +0.60 | +15.79% | 50 | 263 | 68.02% |
| HOOD240920C00016000 | 2024-04-26 10:23AM EDT | 16.00 | 3.65 | 3.85 | 3.95 | +0.25 | +7.35% | 4 | 226 | 67.29% |
| HOOD240920C00017000 | 2024-04-26 3:50PM EDT | 17.00 | 3.28 | 3.30 | 3.40 | +0.38 | +13.10% | 14 | 796 | 65.92% |
| HOOD240920C00018000 | 2024-04-26 3:50PM EDT | 18.00 | 2.82 | 2.90 | 2.96 | +0.35 | +14.17% | 69 | 2,677 | 66.31% |
| HOOD240920C00019000 | 2024-04-26 3:53PM EDT | 19.00 | 2.50 | 2.50 | 2.60 | +0.41 | +19.62% | 67 | 1,164 | 66.41% |
| HOOD240920C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 2.15 | 2.16 | 2.21 | +0.32 | +17.49% | 248 | 3,602 | 65.85% |
| HOOD240920C00021000 | 2024-04-26 12:21PM EDT | 21.00 | 1.78 | 1.85 | 1.93 | +0.25 | +16.34% | 42 | 654 | 65.87% |
| HOOD240920C00022000 | 2024-04-26 1:48PM EDT | 22.00 | 1.57 | 1.59 | 1.66 | +0.22 | +16.30% | 126 | 1,252 | 65.72% |
| HOOD240920C00023000 | 2024-04-26 12:43PM EDT | 23.00 | 1.35 | 1.38 | 1.44 | +0.15 | +12.50% | 33 | 359 | 65.92% |
| HOOD240920C00024000 | 2024-04-25 1:36PM EDT | 24.00 | 1.01 | 1.20 | 1.24 | 0.00 | - | 3 | 399 | 66.02% |
| HOOD240920C00025000 | 2024-04-26 11:43AM EDT | 25.00 | 1.03 | 1.04 | 1.09 | +0.14 | +15.73% | 22 | 2,391 | 66.41% |
| HOOD240920C00026000 | 2024-04-26 3:53PM EDT | 26.00 | 0.92 | 0.91 | 1.03 | +0.11 | +13.58% | 72 | 787 | 67.77% |
| HOOD240920C00027000 | 2024-04-24 2:09PM EDT | 27.00 | 0.72 | 0.80 | 0.83 | 0.00 | - | 8 | 245 | 67.04% |
| HOOD240920C00028000 | 2024-04-17 2:48PM EDT | 28.00 | 0.75 | 0.70 | 0.73 | 0.00 | - | 4 | 666 | 67.38% |
| HOOD240920C00029000 | 2024-04-19 11:27AM EDT | 29.00 | 0.61 | 0.62 | 0.65 | 0.00 | - | 17 | 217 | 67.92% |
| HOOD240920C00030000 | 2024-04-26 2:52PM EDT | 30.00 | 0.55 | 0.56 | 0.58 | +0.07 | +14.58% | 33 | 2,826 | 68.60% |
| HOOD240920C00031000 | 2024-04-23 11:07AM EDT | 31.00 | 0.52 | 0.49 | 0.52 | 0.00 | - | 1 | 29 | 68.95% |
| HOOD240920C00032000 | 2024-04-25 12:47PM EDT | 32.00 | 0.38 | 0.45 | 0.47 | 0.00 | - | 20 | 1,232 | 69.78% |
| HOOD240920C00033000 | 2024-04-23 10:16AM EDT | 33.00 | 0.44 | 0.40 | 0.43 | 0.00 | - | 200 | 233 | 70.31% |
| HOOD240920C00034000 | 2024-04-17 3:58PM EDT | 34.00 | 0.42 | 0.37 | 0.40 | 0.00 | - | 10 | 95 | 71.34% |
| HOOD240920C00035000 | 2024-04-26 10:21AM EDT | 35.00 | 0.34 | 0.34 | 0.36 | -0.03 | -8.11% | 1 | 471 | 71.88% |
| HOOD240920C00036000 | 2024-04-23 12:43PM EDT | 36.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 1 | 23 | 72.75% |
| HOOD240920C00037000 | 2024-04-04 1:28PM EDT | 37.00 | 0.80 | 0.29 | 0.50 | 0.00 | - | 1 | 5 | 78.13% |
| HOOD240920C00038000 | 2024-04-26 1:34PM EDT | 38.00 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 5 | 107 | 74.51% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240920P00004000 | 2024-04-23 1:07PM EDT | 4.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 820 | 1,540 | 124.22% |
| HOOD240920P00005000 | 2024-04-10 9:58AM EDT | 5.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 38 | 1,200 | 108.98% |
| HOOD240920P00006000 | 2024-04-24 12:52PM EDT | 6.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 89 | 149 | 98.05% |
| HOOD240920P00007000 | 2024-04-24 10:49AM EDT | 7.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 90 | 191 | 89.26% |
| HOOD240920P00008000 | 2024-04-26 10:31AM EDT | 8.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 100 | 154 | 73.63% |
| HOOD240920P00009000 | 2024-04-25 11:25AM EDT | 9.00 | 0.15 | 0.06 | 0.31 | 0.00 | - | 2 | 100 | 73.83% |
| HOOD240920P00010000 | 2024-04-19 12:49PM EDT | 10.00 | 0.23 | 0.19 | 0.22 | -0.06 | -20.69% | 1 | 50 | 65.82% |
| HOOD240920P00011000 | 2024-04-25 10:19AM EDT | 11.00 | 0.34 | 0.29 | 0.32 | -0.03 | -8.11% | 1 | 655 | 63.28% |
| HOOD240920P00012000 | 2024-04-26 11:50AM EDT | 12.00 | 0.49 | 0.44 | 0.47 | -0.01 | -2.00% | 21 | 192 | 61.67% |
| HOOD240920P00013000 | 2024-04-23 3:08PM EDT | 13.00 | 0.70 | 0.65 | 0.68 | 0.00 | - | 31 | 1,134 | 60.69% |
| HOOD240920P00014000 | 2024-04-26 10:18AM EDT | 14.00 | 1.00 | 0.91 | 0.95 | -0.13 | -11.50% | 1 | 246 | 59.77% |
| HOOD240920P00015000 | 2024-04-24 9:37AM EDT | 15.00 | 1.32 | 1.16 | 1.29 | 0.00 | - | 1 | 178 | 58.01% |
| HOOD240920P00016000 | 2024-04-24 9:52AM EDT | 16.00 | 1.68 | 1.46 | 1.69 | 0.00 | - | 1 | 3,161 | 56.30% |
| HOOD240920P00017000 | 2024-04-26 1:26PM EDT | 17.00 | 2.18 | 2.12 | 2.15 | -0.30 | -12.10% | 17 | 1,428 | 58.11% |
| HOOD240920P00018000 | 2024-04-26 12:46PM EDT | 18.00 | 2.76 | 2.65 | 2.68 | -0.22 | -7.38% | 73 | 761 | 57.67% |
| HOOD240920P00019000 | 2024-04-26 2:07PM EDT | 19.00 | 3.40 | 3.20 | 3.30 | -0.30 | -8.11% | 21 | 902 | 57.15% |
| HOOD240920P00020000 | 2024-04-24 2:07PM EDT | 20.00 | 4.30 | 3.65 | 3.95 | 0.00 | - | 2 | 2,150 | 54.64% |
| HOOD240920P00021000 | 2024-04-23 3:50PM EDT | 21.00 | 4.80 | 4.45 | 4.65 | 0.00 | - | 7 | 19 | 55.47% |
| HOOD240920P00022000 | 2024-04-17 2:57PM EDT | 22.00 | 6.05 | 5.30 | 5.40 | 0.00 | - | 1 | 64 | 56.49% |
| HOOD240920P00023000 | 2024-04-10 11:05AM EDT | 23.00 | 6.25 | 5.80 | 6.20 | 0.00 | - | 7 | 71 | 52.78% |
| HOOD240920P00024000 | 2024-04-25 9:30AM EDT | 24.00 | 7.80 | 6.90 | 7.00 | 0.00 | - | 1 | 126 | 55.91% |
| HOOD240920P00025000 | 2024-04-17 11:02AM EDT | 25.00 | 8.60 | 7.75 | 7.85 | 0.00 | - | 1 | 27 | 55.71% |
| HOOD240920P00026000 | 2024-03-07 10:49AM EDT | 26.00 | 10.45 | 8.60 | 8.75 | 0.00 | - | 6 | 11 | 55.57% |
| HOOD240920P00027000 | 2024-03-07 10:46AM EDT | 27.00 | 11.35 | 9.50 | 9.65 | 0.00 | - | 4 | 55 | 55.47% |
| HOOD240920P00028000 | 2024-03-22 11:17AM EDT | 28.00 | 10.35 | 11.60 | 11.75 | 0.00 | - | 6 | 378 | 90.43% |
| HOOD240920P00029000 | 2024-04-16 2:20PM EDT | 29.00 | 11.95 | 10.50 | 11.75 | 0.00 | - | 1 | 22 | 67.77% |
| HOOD240920P00030000 | 2024-04-15 12:12PM EDT | 30.00 | 12.70 | 11.40 | 12.90 | 0.00 | - | 5 | 35 | 75.64% |
| HOOD240920P00031000 | 2024-03-14 10:27AM EDT | 31.00 | 13.50 | 12.90 | 14.00 | 0.00 | - | 5 | 44 | 61.82% |
| HOOD240920P00032000 | 2024-03-15 11:16AM EDT | 32.00 | 14.50 | 14.25 | 15.40 | 0.00 | - | 1 | 89 | 78.76% |
| HOOD240920P00033000 | 2024-03-18 12:52PM EDT | 33.00 | 15.35 | 15.95 | 16.90 | 0.00 | - | 17 | 17 | 99.41% |
| HOOD240920P00034000 | 2024-03-15 1:49PM EDT | 34.00 | 16.55 | 16.15 | 16.80 | 0.00 | - | - | 5 | 70.02% |
