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
56.572,14 -945,98 (-1,64%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221C00003000 | 2024-06-12 11:56AM EDT | 3.00 | 21.26 | 18.95 | 21.95 | 0.00 | - | 1 | 0 | 222.27% |
| HOOD250221C00005000 | 2024-06-03 3:46PM EDT | 5.00 | 16.45 | 17.10 | 20.00 | 0.00 | - | 2 | 13 | 168.85% |
| HOOD250221C00010000 | 2024-06-26 11:59AM EDT | 10.00 | 13.32 | 12.05 | 15.40 | +0.28 | +2.15% | 2 | 46 | 102.98% |
| HOOD250221C00012000 | 2024-06-26 12:45PM EDT | 12.00 | 11.25 | 10.60 | 12.60 | 0.00 | - | 8 | 11 | 80.27% |
| HOOD250221C00013000 | 2024-06-25 2:01PM EDT | 13.00 | 10.25 | 9.90 | 10.95 | 0.00 | - | 3 | 12 | 67.04% |
| HOOD250221C00014000 | 2024-06-25 1:59PM EDT | 14.00 | 9.55 | 10.00 | 11.80 | 0.00 | - | 4 | 12 | 96.85% |
| HOOD250221C00015000 | 2024-06-28 3:31PM EDT | 15.00 | 9.15 | 9.30 | 9.45 | +0.05 | +0.55% | 10 | 430 | 76.51% |
| HOOD250221C00016000 | 2024-06-26 11:42AM EDT | 16.00 | 8.55 | 8.60 | 8.80 | 0.00 | - | 10 | 23 | 75.44% |
| HOOD250221C00017000 | 2024-06-28 1:47PM EDT | 17.00 | 7.90 | 7.25 | 8.15 | +0.10 | +1.28% | 2 | 181 | 67.72% |
| HOOD250221C00018000 | 2024-06-25 2:04PM EDT | 18.00 | 7.00 | 7.40 | 7.55 | 0.00 | - | 19 | 15 | 73.88% |
| HOOD250221C00019000 | 2024-06-26 1:41PM EDT | 19.00 | 6.70 | 6.85 | 6.95 | 0.00 | - | 4 | 27 | 72.95% |
| HOOD250221C00020000 | 2024-06-28 10:42AM EDT | 20.00 | 6.20 | 6.35 | 6.45 | -0.20 | -3.13% | 8 | 2,852 | 72.73% |
| HOOD250221C00021000 | 2024-06-24 1:40PM EDT | 21.00 | 4.85 | 5.85 | 6.90 | 0.00 | - | 41 | 125 | 79.15% |
| HOOD250221C00022000 | 2024-06-28 11:09AM EDT | 22.00 | 5.25 | 5.40 | 5.50 | -0.10 | -1.87% | 13 | 43 | 71.63% |
| HOOD250221C00023000 | 2024-06-28 10:54AM EDT | 23.00 | 4.95 | 4.95 | 5.10 | -0.05 | -1.00% | 28 | 190 | 71.17% |
| HOOD250221C00024000 | 2024-06-28 10:59AM EDT | 24.00 | 4.55 | 4.60 | 4.70 | -0.10 | -2.15% | 13 | 376 | 71.02% |
| HOOD250221C00025000 | 2024-06-28 2:43PM EDT | 25.00 | 4.30 | 4.25 | 4.50 | +0.10 | +2.38% | 5 | 7,645 | 71.88% |
| HOOD250221C00026000 | 2024-06-26 9:56AM EDT | 26.00 | 4.40 | 3.90 | 4.05 | 0.00 | - | 30 | 112 | 70.68% |
| HOOD250221C00027000 | 2024-06-28 9:39AM EDT | 27.00 | 3.60 | 3.65 | 3.75 | 0.00 | - | 7 | 172 | 70.87% |
| HOOD250221C00028000 | 2024-06-26 12:12PM EDT | 28.00 | 3.40 | 3.35 | 3.45 | +0.10 | +3.03% | 6 | 20 | 70.43% |
| HOOD250221C00029000 | 2024-06-20 3:42PM EDT | 29.00 | 2.72 | 3.10 | 3.20 | 0.00 | - | 1 | 7 | 70.39% |
| HOOD250221C00030000 | 2024-06-27 3:58PM EDT | 30.00 | 2.90 | 2.69 | 3.40 | 0.00 | - | 3 | 1,439 | 72.12% |
| HOOD250221C00031000 | 2024-06-27 9:45AM EDT | 31.00 | 2.85 | 2.46 | 2.79 | 0.00 | - | 1 | 10 | 69.17% |
| HOOD250221C00032000 | 2024-06-26 1:16PM EDT | 32.00 | 2.49 | 2.27 | 2.60 | 0.00 | - | 2 | 91 | 69.24% |
| HOOD250221C00033000 | 2024-06-12 9:35AM EDT | 33.00 | 3.15 | 2.13 | 2.46 | 0.00 | - | - | 3 | 69.80% |
| HOOD250221C00034000 | 2024-06-28 1:48PM EDT | 34.00 | 2.10 | 1.91 | 2.26 | +0.28 | +15.38% | 10 | 40 | 69.14% |
| HOOD250221C00035000 | 2024-06-28 2:58PM EDT | 35.00 | 1.96 | 1.95 | 2.01 | -0.06 | -2.97% | 26 | 631 | 69.85% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221P00003000 | 2024-05-31 3:42PM EDT | 3.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 11 | 11 | 146.88% |
| HOOD250221P00005000 | 2024-06-04 12:40PM EDT | 5.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | 40 | 2 | 123.05% |
| HOOD250221P00010000 | 2024-06-26 9:56AM EDT | 10.00 | 0.25 | 0.25 | 0.38 | 0.00 | - | 18 | 168 | 72.66% |
| HOOD250221P00012000 | 2024-06-27 3:24PM EDT | 12.00 | 0.51 | 0.28 | 0.54 | 0.00 | - | 10 | 55 | 62.89% |
| HOOD250221P00013000 | 2024-06-27 3:24PM EDT | 13.00 | 0.68 | 0.65 | 0.71 | 0.00 | - | 2 | 169 | 65.97% |
| HOOD250221P00014000 | 2024-06-28 10:32AM EDT | 14.00 | 0.91 | 0.85 | 0.91 | -0.02 | -2.15% | 3 | 64 | 64.89% |
| HOOD250221P00015000 | 2024-06-27 1:08PM EDT | 15.00 | 1.14 | 1.07 | 1.16 | 0.00 | - | 2 | 132 | 63.92% |
| HOOD250221P00016000 | 2024-06-28 11:22AM EDT | 16.00 | 1.41 | 1.36 | 1.46 | -0.11 | -7.24% | 2 | 389 | 63.48% |
| HOOD250221P00017000 | 2024-06-24 1:22PM EDT | 17.00 | 2.01 | 1.70 | 1.80 | 0.00 | - | 4 | 10 | 63.16% |
| HOOD250221P00018000 | 2024-06-27 10:36AM EDT | 18.00 | 2.31 | 2.08 | 2.18 | 0.00 | - | 1 | 2 | 62.84% |
| HOOD250221P00019000 | 2024-06-21 1:17PM EDT | 19.00 | 2.70 | 2.50 | 2.60 | 0.00 | - | 1 | 2 | 62.50% |
| HOOD250221P00020000 | 2024-06-24 10:08AM EDT | 20.00 | 3.10 | 2.95 | 3.05 | 0.00 | - | 1 | 1,315 | 62.04% |
| HOOD250221P00021000 | 2024-06-20 10:38AM EDT | 21.00 | 3.75 | 3.45 | 3.55 | 0.00 | - | 188 | 304 | 61.77% |
| HOOD250221P00022000 | 2024-06-27 9:40AM EDT | 22.00 | 4.15 | 3.95 | 4.10 | 0.00 | - | 1 | 9 | 61.33% |
| HOOD250221P00023000 | 2024-06-26 11:37AM EDT | 23.00 | 4.75 | 4.50 | 4.65 | 0.00 | - | 8 | 663 | 60.77% |
| HOOD250221P00024000 | 2024-06-26 12:40PM EDT | 24.00 | 5.45 | 5.10 | 5.25 | 0.00 | - | 11 | 25 | 60.45% |
| HOOD250221P00025000 | 2024-06-26 11:03AM EDT | 25.00 | 5.90 | 5.75 | 6.35 | 0.00 | - | 10 | 115 | 63.45% |
| HOOD250221P00026000 | 2024-06-26 12:05PM EDT | 26.00 | 6.75 | 6.40 | 6.95 | 0.00 | - | 3 | 3 | 62.62% |
| HOOD250221P00027000 | 2024-06-12 12:24PM EDT | 27.00 | 6.75 | 7.05 | 7.80 | 0.00 | - | - | 5 | 63.16% |
| HOOD250221P00028000 | 2024-06-27 1:02PM EDT | 28.00 | 7.85 | 7.80 | 8.40 | 0.00 | - | 1 | 11 | 62.33% |
| HOOD250221P00029000 | 2024-06-27 10:47AM EDT | 29.00 | 8.65 | 8.50 | 9.10 | 0.00 | - | 1 | 32 | 61.50% |
| HOOD250221P00030000 | 2024-06-28 1:08PM EDT | 30.00 | 9.40 | 9.25 | 9.45 | +0.05 | +0.53% | 1 | 6 | 58.15% |
| HOOD250221P00031000 | 2024-06-27 12:14PM EDT | 31.00 | 10.15 | 10.05 | 10.20 | 0.00 | - | 1 | 12 | 57.72% |
| HOOD250221P00032000 | 2024-06-28 2:43PM EDT | 32.00 | 10.90 | 10.80 | 11.00 | 0.00 | - | 2 | 6 | 56.93% |
| HOOD250221P00033000 | 2024-06-17 12:06PM EDT | 33.00 | 12.15 | 10.90 | 12.05 | 0.00 | - | 1 | 3 | 52.47% |
| HOOD250221P00034000 | 2024-06-28 1:16PM EDT | 34.00 | 12.55 | 12.45 | 13.20 | -0.20 | -1.57% | 1 | 17 | 60.60% |
| HOOD250221P00035000 | 2024-06-28 2:23PM EDT | 35.00 | 13.40 | 12.85 | 13.90 | -1.10 | -7.59% | 2 | 24 | 55.13% |
