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
56.566,92 -960,52 (-1,67%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250620C00013000 | 2024-06-27 9:38AM EDT | 13.00 | 11.25 | 11.25 | 11.65 | 0.00 | - | 1 | 39 | 77.88% |
| HOOD250620C00015000 | 2024-06-28 2:59PM EDT | 15.00 | 10.10 | 9.65 | 11.95 | -0.10 | -0.98% | 2 | 29 | 87.11% |
| HOOD250620C00018000 | 2024-06-26 12:11PM EDT | 18.00 | 8.20 | 7.50 | 9.15 | 0.00 | - | 1 | 79 | 72.31% |
| HOOD250620C00020000 | 2024-06-28 11:46AM EDT | 20.00 | 7.41 | 7.35 | 7.55 | +0.15 | +2.07% | 3 | 130 | 72.80% |
| HOOD250620C00022000 | 2024-06-28 3:10PM EDT | 22.00 | 6.49 | 6.50 | 6.65 | -0.03 | -0.46% | 4 | 653 | 71.92% |
| HOOD250620C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 5.46 | 5.40 | 5.90 | -0.05 | -0.91% | 2 | 367 | 73.14% |
| HOOD250620C00027000 | 2024-06-28 10:35AM EDT | 27.00 | 4.65 | 3.85 | 5.55 | -0.10 | -2.11% | 4 | 38 | 69.04% |
| HOOD250620C00030000 | 2024-06-27 10:06AM EDT | 30.00 | 4.10 | 4.00 | 4.85 | 0.00 | - | 3 | 593 | 74.37% |
| HOOD250620C00032000 | 2024-06-28 9:34AM EDT | 32.00 | 3.70 | 3.50 | 4.20 | +0.08 | +2.21% | 1 | 384 | 72.73% |
| HOOD250620C00035000 | 2024-06-28 9:45AM EDT | 35.00 | 3.15 | 2.24 | 3.20 | +0.15 | +5.00% | 1 | 799 | 66.02% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250620P00013000 | 2024-06-28 11:51AM EDT | 13.00 | 1.09 | 1.06 | 1.17 | 0.00 | - | 2 | 402 | 64.45% |
| HOOD250620P00015000 | 2024-06-28 11:52AM EDT | 15.00 | 1.68 | 1.48 | 1.74 | 0.00 | - | 1 | 2,553 | 61.47% |
| HOOD250620P00018000 | 2024-06-28 9:45AM EDT | 18.00 | 2.77 | 2.61 | 2.96 | -0.08 | -2.81% | 1 | 185 | 60.64% |
| HOOD250620P00020000 | 2024-06-27 3:06PM EDT | 20.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 2 | 282 | 60.50% |
| HOOD250620P00022000 | 2024-06-27 12:09PM EDT | 22.00 | 4.85 | 4.75 | 4.95 | 0.00 | - | 2 | 24 | 59.81% |
| HOOD250620P00025000 | 2024-06-25 1:25PM EDT | 25.00 | 7.01 | 6.55 | 6.90 | 0.00 | - | 7 | 11 | 59.39% |
| HOOD250620P00027000 | 2024-06-28 1:14PM EDT | 27.00 | 7.95 | 7.85 | 8.05 | -0.30 | -3.64% | 3 | 22 | 57.45% |
| HOOD250620P00030000 | 2024-06-28 2:29PM EDT | 30.00 | 10.10 | 10.00 | 11.35 | -0.30 | -2.88% | 3 | 11 | 62.74% |
| HOOD250620P00032000 | 2024-06-21 3:15PM EDT | 32.00 | 11.90 | 10.95 | 12.25 | 0.00 | - | 2 | 6 | 55.08% |
| HOOD250620P00035000 | 2024-06-11 1:53PM EDT | 35.00 | 14.10 | 13.90 | 14.10 | 0.00 | - | - | 75 | 53.64% |
