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
58.892,61 -1.303,22 (-2,16%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115C00006000 | 2024-03-14 9:36AM EDT | 6.00 | 12.60 | 11.20 | 12.90 | 0.00 | - | 4 | 0 | 92.97% |
| HOOD241115C00008000 | 2024-04-15 12:25PM EDT | 8.00 | 10.00 | 9.50 | 11.95 | 0.00 | - | 1 | 3 | 111.91% |
| HOOD241115C00009000 | 2024-04-19 9:55AM EDT | 9.00 | 8.75 | 8.15 | 11.00 | 0.00 | - | 2 | 12 | 91.85% |
| HOOD241115C00010000 | 2024-04-22 1:42PM EDT | 10.00 | 7.90 | 8.35 | 9.90 | 0.00 | - | 10 | 38 | 101.86% |
| HOOD241115C00011000 | 2024-04-22 9:55AM EDT | 11.00 | 6.95 | 6.95 | 8.85 | 0.00 | - | 3 | 62 | 82.23% |
| HOOD241115C00012000 | 2024-04-24 1:42PM EDT | 12.00 | 6.50 | 6.90 | 7.10 | 0.00 | - | 2 | 45 | 75.00% |
| HOOD241115C00013000 | 2024-04-25 10:55AM EDT | 13.00 | 5.40 | 6.15 | 7.20 | 0.00 | - | 5 | 287 | 83.40% |
| HOOD241115C00014000 | 2024-04-26 3:39PM EDT | 14.00 | 5.50 | 5.50 | 5.95 | +0.45 | +8.91% | 1 | 157 | 73.88% |
| HOOD241115C00015000 | 2024-04-25 3:37PM EDT | 15.00 | 4.42 | 4.90 | 5.00 | 0.00 | - | 50 | 581 | 68.65% |
| HOOD241115C00016000 | 2024-04-26 1:58PM EDT | 16.00 | 4.35 | 4.40 | 4.50 | +0.51 | +13.28% | 1 | 280 | 68.85% |
| HOOD241115C00017000 | 2024-04-26 1:41PM EDT | 17.00 | 3.85 | 3.90 | 4.00 | +0.43 | +12.57% | 3 | 272 | 68.02% |
| HOOD241115C00018000 | 2024-04-26 1:16PM EDT | 18.00 | 3.42 | 3.45 | 3.55 | +0.37 | +12.13% | 10 | 1,231 | 67.38% |
| HOOD241115C00019000 | 2024-04-26 11:11AM EDT | 19.00 | 2.92 | 3.10 | 3.15 | +0.26 | +9.77% | 23 | 571 | 67.38% |
| HOOD241115C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 2.77 | 2.77 | 2.78 | +0.36 | +14.94% | 196 | 776 | 67.14% |
| HOOD241115C00021000 | 2024-04-25 3:12PM EDT | 21.00 | 2.10 | 2.45 | 2.50 | -0.04 | -1.87% | 3 | 257 | 67.14% |
| HOOD241115C00022000 | 2024-04-25 3:50PM EDT | 22.00 | 1.89 | 2.19 | 2.42 | 0.00 | - | 2 | 206 | 68.99% |
| HOOD241115C00023000 | 2024-04-26 12:24PM EDT | 23.00 | 1.89 | 1.95 | 2.00 | +0.23 | +13.86% | 1 | 200 | 67.29% |
| HOOD241115C00024000 | 2024-04-26 12:40PM EDT | 24.00 | 1.70 | 1.75 | 1.79 | +0.23 | +15.65% | 2 | 238 | 67.43% |
| HOOD241115C00025000 | 2024-04-26 2:38PM EDT | 25.00 | 1.55 | 1.56 | 1.61 | +0.24 | +18.32% | 13 | 1,077 | 67.53% |
| HOOD241115C00026000 | 2024-04-18 9:37AM EDT | 26.00 | 1.30 | 1.40 | 1.45 | 0.00 | - | 1 | 148 | 67.75% |
| HOOD241115C00027000 | 2024-04-24 12:40PM EDT | 27.00 | 1.21 | 1.26 | 1.30 | +0.09 | +8.04% | 1 | 148 | 67.87% |
| HOOD241115C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 1.07 | 1.14 | 1.18 | 0.00 | - | 50 | 103 | 68.21% |
| HOOD241115C00029000 | 2024-04-19 1:02PM EDT | 29.00 | 1.02 | 1.03 | 1.07 | +0.06 | +6.25% | 1 | 81 | 68.51% |
| HOOD241115C00030000 | 2024-04-26 3:36PM EDT | 30.00 | 0.92 | 0.93 | 0.97 | +0.09 | +10.84% | 125 | 844 | 68.70% |
| HOOD241115C00031000 | 2024-04-26 3:19PM EDT | 31.00 | 0.85 | 0.85 | 0.89 | -0.09 | -9.57% | 2 | 351 | 69.14% |
| HOOD241115C00032000 | 2024-04-26 10:44AM EDT | 32.00 | 0.74 | 0.78 | 0.81 | +0.02 | +2.78% | 7 | 3,687 | 69.48% |
| HOOD241115C00033000 | 2024-04-23 10:19AM EDT | 33.00 | 0.74 | 0.71 | 0.75 | 0.00 | - | 1 | 20 | 69.92% |
| HOOD241115C00034000 | 2024-04-18 1:01PM EDT | 34.00 | 0.70 | 0.65 | 0.69 | 0.00 | - | 1 | 11 | 70.22% |
| HOOD241115C00035000 | 2024-04-26 3:28PM EDT | 35.00 | 0.61 | 0.60 | 0.64 | +0.05 | +8.93% | 3 | 67 | 70.70% |
| HOOD241115C00036000 | 2024-04-09 12:39PM EDT | 36.00 | 0.94 | 0.56 | 0.59 | 0.00 | - | 13 | 14 | 71.19% |
| HOOD241115C00037000 | 2024-04-22 11:25AM EDT | 37.00 | 0.49 | 0.52 | 0.57 | 0.00 | - | 4 | 143 | 71.97% |
| HOOD241115C00038000 | 2024-04-26 10:35AM EDT | 38.00 | 0.49 | 0.49 | 0.52 | +0.05 | +11.36% | 8 | 167 | 72.31% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115P00005000 | 2024-04-17 11:37AM EDT | 5.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 0 | 95.70% |
| HOOD241115P00006000 | 2024-04-24 1:51PM EDT | 6.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 4 | 64 | 85.94% |
| HOOD241115P00007000 | 2024-04-24 1:52PM EDT | 7.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 8 | 67 | 66.41% |
| HOOD241115P00008000 | 2024-04-26 11:38AM EDT | 8.00 | 0.19 | 0.11 | 0.37 | +0.05 | +35.71% | 2 | 33 | 76.66% |
| HOOD241115P00009000 | 2024-04-24 10:56AM EDT | 9.00 | 0.24 | 0.21 | 0.24 | 0.00 | - | 6 | 18 | 65.82% |
| HOOD241115P00010000 | 2024-04-26 3:07PM EDT | 10.00 | 0.34 | 0.29 | 0.35 | -0.05 | -12.82% | 5 | 66 | 62.99% |
| HOOD241115P00011000 | 2024-04-24 10:19AM EDT | 11.00 | 0.50 | 0.47 | 0.50 | 0.00 | - | 1 | 23 | 62.11% |
| HOOD241115P00012000 | 2024-04-24 10:20AM EDT | 12.00 | 0.73 | 0.67 | 0.70 | +0.02 | +2.82% | 1 | 2,958 | 60.94% |
| HOOD241115P00013000 | 2024-04-26 10:05AM EDT | 13.00 | 1.00 | 0.78 | 0.95 | -0.12 | -10.71% | 1 | 807 | 57.76% |
| HOOD241115P00014000 | 2024-04-24 10:47AM EDT | 14.00 | 1.37 | 1.24 | 1.27 | 0.00 | - | 1 | 3,679 | 59.28% |
| HOOD241115P00015000 | 2024-04-26 11:56AM EDT | 15.00 | 1.68 | 1.60 | 1.65 | -0.30 | -15.15% | 15 | 6,975 | 58.59% |
| HOOD241115P00016000 | 2024-04-22 1:33PM EDT | 16.00 | 2.30 | 2.05 | 2.09 | 0.00 | - | 1 | 81 | 58.35% |
| HOOD241115P00017000 | 2024-04-25 9:57AM EDT | 17.00 | 2.99 | 2.54 | 2.59 | 0.00 | - | 2 | 93 | 57.98% |
| HOOD241115P00018000 | 2024-04-17 12:05PM EDT | 18.00 | 3.80 | 3.05 | 3.15 | 0.00 | - | 1 | 252 | 57.40% |
| HOOD241115P00019000 | 2024-04-26 2:07PM EDT | 19.00 | 3.80 | 3.65 | 3.75 | -0.40 | -9.52% | 3 | 464 | 57.10% |
| HOOD241115P00020000 | 2024-04-19 3:41PM EDT | 20.00 | 5.17 | 4.30 | 4.40 | 0.00 | - | 1 | 32 | 56.89% |
| HOOD241115P00021000 | 2024-04-03 12:23PM EDT | 21.00 | 4.80 | 5.00 | 5.10 | 0.00 | - | 1 | 43 | 56.84% |
| HOOD241115P00022000 | 2024-04-11 1:37PM EDT | 22.00 | 5.60 | 5.70 | 5.80 | 0.00 | - | 2 | 8 | 56.06% |
| HOOD241115P00023000 | 2024-04-23 10:24AM EDT | 23.00 | 6.67 | 6.45 | 6.55 | 0.00 | - | 4 | 7 | 55.52% |
| HOOD241115P00024000 | 2024-03-28 3:38PM EDT | 24.00 | 6.70 | 7.25 | 7.35 | 0.00 | - | 3 | 32 | 55.37% |
| HOOD241115P00025000 | 2024-04-02 12:43PM EDT | 25.00 | 7.90 | 8.05 | 8.20 | 0.00 | - | 1 | 39 | 55.18% |
| HOOD241115P00026000 | 2024-03-04 11:00AM EDT | 26.00 | 10.20 | 8.50 | 8.70 | 0.00 | - | 7 | 7 | 47.95% |
| HOOD241115P00028000 | 2024-03-04 10:53AM EDT | 28.00 | 11.90 | 10.15 | 10.30 | 0.00 | - | 1 | 2 | 39.45% |
| HOOD241115P00029000 | 2024-03-14 9:33AM EDT | 29.00 | 11.80 | 11.75 | 11.85 | 0.00 | - | 1 | 10 | 59.08% |
| HOOD241115P00031000 | 2024-03-20 12:31PM EDT | 31.00 | 13.85 | 14.55 | 14.70 | 0.00 | - | 1 | 15 | 84.23% |
| HOOD241115P00032000 | 2024-04-15 9:37AM EDT | 32.00 | 14.45 | 14.35 | 14.45 | 0.00 | - | 7 | 63 | 52.64% |
| HOOD241115P00033000 | 2024-04-17 10:53AM EDT | 33.00 | 16.30 | 14.65 | 15.40 | 0.00 | - | 1 | 23 | 54.59% |
| HOOD241115P00034000 | 2024-04-12 10:56AM EDT | 34.00 | 15.90 | 15.65 | 16.35 | 0.00 | - | 3 | 3 | 54.10% |
| HOOD241115P00035000 | 2024-04-11 2:56PM EDT | 35.00 | 16.55 | 17.15 | 19.15 | 0.00 | - | - | 14 | 82.28% |
| HOOD241115P00036000 | 2024-03-15 10:22AM EDT | 36.00 | 18.45 | 18.20 | 19.55 | 0.00 | - | - | 2 | 76.76% |
| HOOD241115P00037000 | 2024-04-19 12:08PM EDT | 37.00 | 20.30 | 19.05 | 19.60 | 0.00 | - | 1 | 3 | 57.91% |
| HOOD241115P00038000 | 2024-03-15 10:44AM EDT | 38.00 | 20.25 | 20.15 | 21.00 | 0.00 | - | - | 2 | 70.61% |
