Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.662,65 +1.969,16 (+3,67%) CMC Crypto 200
1.289,96 +19,21 (+1,51%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117C00003000 | 2024-05-01 3:24PM EDT | 3.00 | 14.20 | 14.35 | 15.10 | 0.00 | - | 1 | 112 | 121.09% |
| HOOD250117C00005000 | 2024-04-18 11:07AM EDT | 5.00 | 12.70 | 12.65 | 13.70 | 0.00 | - | 1 | 467 | 128.71% |
| HOOD250117C00008000 | 2024-05-02 11:09AM EDT | 8.00 | 9.70 | 10.05 | 11.35 | +0.40 | +4.30% | 1 | 1,830 | 108.11% |
| HOOD250117C00010000 | 2024-05-02 3:05PM EDT | 10.00 | 8.35 | 7.80 | 8.65 | +0.90 | +12.08% | 21 | 9,153 | 67.19% |
| HOOD250117C00012000 | 2024-05-02 12:44PM EDT | 12.00 | 6.50 | 6.95 | 7.05 | +0.35 | +5.69% | 2 | 18,646 | 72.22% |
| HOOD250117C00015000 | 2024-05-02 3:58PM EDT | 15.00 | 5.15 | 5.10 | 5.20 | +0.50 | +10.75% | 13 | 17,068 | 68.46% |
| HOOD250117C00017000 | 2024-05-02 3:53PM EDT | 17.00 | 4.15 | 4.15 | 4.25 | +0.35 | +9.21% | 399 | 10,118 | 67.63% |
| HOOD250117C00020000 | 2024-05-02 3:56PM EDT | 20.00 | 3.05 | 3.05 | 3.15 | +0.40 | +15.09% | 829 | 78,320 | 67.09% |
| HOOD250117C00022000 | 2024-05-02 3:46PM EDT | 22.00 | 2.52 | 2.51 | 2.55 | +0.25 | +11.01% | 7 | 3,497 | 66.80% |
| HOOD250117C00025000 | 2024-05-02 3:49PM EDT | 25.00 | 1.86 | 1.86 | 1.92 | +0.26 | +16.25% | 10,436 | 64,209 | 66.89% |
| HOOD250117C00027000 | 2024-05-02 3:49PM EDT | 27.00 | 1.56 | 1.54 | 1.59 | +0.10 | +6.85% | 41 | 5,328 | 66.99% |
| HOOD250117C00030000 | 2024-05-02 3:56PM EDT | 30.00 | 1.20 | 1.18 | 1.23 | +0.08 | +7.14% | 114 | 13,162 | 67.58% |
| HOOD250117C00032000 | 2024-05-02 3:30PM EDT | 32.00 | 1.02 | 1.00 | 1.05 | +0.12 | +13.33% | 59 | 10,494 | 68.07% |
| HOOD250117C00035000 | 2024-05-02 3:55PM EDT | 35.00 | 0.80 | 0.79 | 0.83 | 0.00 | - | 82 | 694 | 68.70% |
| HOOD250117C00037000 | 2024-05-02 3:57PM EDT | 37.00 | 0.69 | 0.68 | 0.72 | +0.07 | +11.29% | 821 | 2,900 | 69.19% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117P00003000 | 2024-05-02 10:25AM EDT | 3.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 1,200 | 4,262 | 106.25% |
| HOOD250117P00005000 | 2024-04-30 2:57PM EDT | 5.00 | 0.07 | 0.03 | 0.00 | 0.00 | - | 100 | 1,371 | 63.28% |
| HOOD250117P00008000 | 2024-05-02 11:36AM EDT | 8.00 | 0.29 | 0.22 | 0.30 | +0.06 | +26.09% | 2 | 2,794 | 68.26% |
| HOOD250117P00010000 | 2024-05-02 12:24PM EDT | 10.00 | 0.52 | 0.46 | 0.50 | -0.04 | -7.14% | 2 | 21,125 | 61.87% |
| HOOD250117P00012000 | 2024-05-02 2:07PM EDT | 12.00 | 0.95 | 0.89 | 0.93 | -0.11 | -10.38% | 181 | 15,771 | 59.28% |
| HOOD250117P00015000 | 2024-05-02 12:58PM EDT | 15.00 | 2.17 | 1.96 | 2.02 | -0.02 | -0.91% | 3 | 6,805 | 57.57% |
| HOOD250117P00017000 | 2024-05-02 12:23PM EDT | 17.00 | 3.19 | 2.96 | 3.05 | -0.21 | -6.18% | 1 | 780 | 57.23% |
| HOOD250117P00020000 | 2024-04-30 9:40AM EDT | 20.00 | 5.00 | 4.80 | 4.85 | 0.00 | - | 21 | 1,164 | 55.91% |
| HOOD250117P00022000 | 2024-05-01 10:00AM EDT | 22.00 | 6.90 | 6.20 | 6.30 | 0.00 | - | 3 | 123 | 55.37% |
| HOOD250117P00025000 | 2024-05-01 12:26PM EDT | 25.00 | 9.25 | 8.50 | 8.65 | 0.00 | - | 1 | 112 | 53.81% |
| HOOD250117P00027000 | 2024-04-18 12:57PM EDT | 27.00 | 10.57 | 10.20 | 10.35 | 0.00 | - | 1 | 36 | 53.37% |
| HOOD250117P00030000 | 2024-04-25 10:48AM EDT | 30.00 | 13.50 | 12.85 | 13.00 | 0.00 | - | 1 | 68 | 51.90% |
| HOOD250117P00032000 | 2024-04-25 10:33AM EDT | 32.00 | 15.30 | 13.45 | 14.95 | 0.00 | - | 1 | 32 | 56.59% |
| HOOD250117P00037000 | 2024-04-24 10:26AM EDT | 37.00 | 19.60 | 19.30 | 19.60 | 0.00 | - | 40 | 63 | 52.34% |
