Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.321,16 +1.544,14 (+2,87%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116C00003000 | 2024-04-30 3:53PM EDT | 3.00 | 14.05 | 13.00 | 17.15 | 0.00 | - | 11 | 190 | 110.06% |
| HOOD260116C00005000 | 2024-04-30 10:26AM EDT | 5.00 | 12.95 | 11.20 | 14.10 | 0.00 | - | 20 | 514 | 120.51% |
| HOOD260116C00008000 | 2024-05-01 3:15PM EDT | 8.00 | 10.80 | 11.00 | 13.50 | 0.00 | - | 26 | 1,241 | 107.52% |
| HOOD260116C00010000 | 2024-05-01 3:57PM EDT | 10.00 | 8.95 | 9.70 | 10.40 | 0.00 | - | 44 | 48,247 | 80.71% |
| HOOD260116C00012000 | 2024-05-02 11:12AM EDT | 12.00 | 8.15 | 8.50 | 9.15 | +0.30 | +3.82% | 2 | 17,459 | 76.05% |
| HOOD260116C00015000 | 2024-05-02 3:56PM EDT | 15.00 | 7.15 | 7.05 | 7.90 | +0.20 | +2.88% | 37 | 5,784 | 74.41% |
| HOOD260116C00017000 | 2024-05-02 2:23PM EDT | 17.00 | 6.25 | 6.25 | 6.50 | +0.50 | +8.70% | 39 | 4,177 | 69.46% |
| HOOD260116C00020000 | 2024-05-02 2:35PM EDT | 20.00 | 5.35 | 5.25 | 5.45 | +0.55 | +11.46% | 40 | 32,100 | 68.24% |
| HOOD260116C00022000 | 2024-05-02 11:12AM EDT | 22.00 | 3.82 | 4.65 | 4.85 | -0.58 | -13.18% | 5 | 2,942 | 67.36% |
| HOOD260116C00025000 | 2024-05-02 3:47PM EDT | 25.00 | 4.00 | 3.95 | 4.15 | +0.25 | +6.67% | 309 | 22,431 | 66.97% |
| HOOD260116C00027000 | 2024-05-02 3:19PM EDT | 27.00 | 3.56 | 3.50 | 3.70 | +0.31 | +9.54% | 4 | 569 | 66.19% |
| HOOD260116C00030000 | 2024-05-02 3:18PM EDT | 30.00 | 3.10 | 3.00 | 3.20 | +0.18 | +6.16% | 329 | 4,105 | 66.02% |
| HOOD260116C00032000 | 2024-05-01 3:23PM EDT | 32.00 | 2.68 | 2.75 | 2.91 | 0.00 | - | 17 | 2,195 | 66.10% |
| HOOD260116C00035000 | 2024-05-02 3:19PM EDT | 35.00 | 2.44 | 2.40 | 2.55 | +0.22 | +9.91% | 13 | 1,363 | 66.16% |
| HOOD260116C00037000 | 2024-05-02 1:10PM EDT | 37.00 | 2.16 | 2.20 | 2.41 | +0.11 | +5.37% | 60 | 1,723 | 66.63% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116P00003000 | 2024-05-02 11:43AM EDT | 3.00 | 0.17 | 0.10 | 0.18 | 0.00 | - | 2 | 154 | 81.45% |
| HOOD260116P00005000 | 2024-05-02 11:41AM EDT | 5.00 | 0.37 | 0.28 | 0.38 | +0.02 | +5.71% | 2 | 1,845 | 71.19% |
| HOOD260116P00008000 | 2024-05-01 9:39AM EDT | 8.00 | 0.92 | 0.77 | 0.89 | 0.00 | - | 20 | 6,591 | 62.79% |
| HOOD260116P00010000 | 2024-05-02 2:43PM EDT | 10.00 | 1.36 | 1.32 | 1.41 | -0.10 | -6.85% | 3 | 8,747 | 59.81% |
| HOOD260116P00012000 | 2024-05-01 3:03PM EDT | 12.00 | 2.12 | 2.00 | 2.11 | 0.00 | - | 1 | 1,330 | 57.52% |
| HOOD260116P00015000 | 2024-05-02 1:12PM EDT | 15.00 | 3.45 | 3.35 | 3.50 | 0.00 | - | 1 | 3,120 | 55.52% |
| HOOD260116P00017000 | 2024-05-02 12:32PM EDT | 17.00 | 4.50 | 4.45 | 4.55 | -0.25 | -5.26% | 17 | 715 | 54.27% |
| HOOD260116P00020000 | 2024-04-25 9:33AM EDT | 20.00 | 6.70 | 6.25 | 6.40 | 0.00 | - | 2 | 272 | 52.44% |
| HOOD260116P00022000 | 2024-04-26 12:24PM EDT | 22.00 | 7.30 | 7.60 | 7.75 | 0.00 | - | 2 | 330 | 51.36% |
| HOOD260116P00025000 | 2024-04-29 3:57PM EDT | 25.00 | 10.05 | 9.20 | 9.90 | 0.00 | - | 80 | 48 | 50.17% |
| HOOD260116P00027000 | 2024-03-19 10:58AM EDT | 27.00 | 12.17 | 11.65 | 11.90 | 0.00 | - | 1 | 1 | 52.82% |
| HOOD260116P00030000 | 2024-04-22 10:26AM EDT | 30.00 | 14.40 | 12.30 | 14.65 | 0.00 | - | 1 | 12 | 56.62% |
| HOOD260116P00032000 | 2024-04-22 9:59AM EDT | 32.00 | 16.10 | 15.40 | 15.65 | 0.00 | - | 3 | 17 | 47.24% |
| HOOD260116P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 18.10 | 17.15 | 18.65 | 0.00 | - | 8 | 259 | 51.07% |
| HOOD260116P00037000 | 2024-04-24 9:56AM EDT | 37.00 | 19.90 | 19.75 | 20.50 | 0.00 | - | 2 | 6 | 51.25% |
