Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.369,50 +29,20 (+1,25%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.522,41 -1.492,37 (-2,57%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00002000 | 2024-05-09 11:42AM EDT | 2.00 | 15.55 | 14.25 | 14.35 | 0.00 | - | 260 | 32 | 2,150.00% |
| HOOD240510C00002500 | 2024-05-09 12:54PM EDT | 2.50 | 14.85 | 13.80 | 13.90 | 0.00 | - | 724 | 59 | 2,125.00% |
| HOOD240510C00003000 | 2024-05-09 1:03PM EDT | 3.00 | 14.35 | 13.05 | 13.65 | 0.00 | - | 840 | 18 | 1,912.50% |
| HOOD240510C00003500 | 2024-05-09 1:03PM EDT | 3.50 | 13.85 | 12.20 | 12.85 | 0.00 | - | 720 | 18 | 1,737.50% |
| HOOD240510C00004000 | 2024-05-09 12:54PM EDT | 4.00 | 13.35 | 12.30 | 12.70 | 0.00 | - | 602 | 31 | 1,909.38% |
| HOOD240510C00004500 | 2024-05-09 12:28PM EDT | 4.50 | 12.85 | 11.45 | 12.00 | 0.00 | - | 600 | 30 | 1,756.25% |
| HOOD240510C00005000 | 2024-05-09 12:27PM EDT | 5.00 | 12.27 | 11.30 | 11.35 | 0.00 | - | 480 | 60 | 1,287.50% |
| HOOD240510C00005500 | 2024-05-09 2:23PM EDT | 5.50 | 11.65 | 10.80 | 11.35 | 0.00 | - | 620 | 30 | 1,600.00% |
| HOOD240510C00006000 | 2024-05-09 2:27PM EDT | 6.00 | 11.08 | 9.75 | 11.10 | 0.00 | - | 540 | 30 | 1,284.38% |
| HOOD240510C00006500 | 2024-05-09 2:04PM EDT | 6.50 | 10.57 | 9.40 | 9.90 | 0.00 | - | 540 | 30 | 1,153.13% |
| HOOD240510C00007000 | 2024-05-09 3:40PM EDT | 7.00 | 10.50 | 9.25 | 9.55 | 0.00 | - | 360 | 30 | 1,071.88% |
| HOOD240510C00007500 | 2024-05-10 10:27AM EDT | 7.50 | 9.50 | 8.60 | 8.90 | +0.09 | +0.96% | 6 | 30 | 675.00% |
| HOOD240510C00008000 | 2024-05-09 2:06PM EDT | 8.00 | 8.93 | 7.35 | 8.40 | 0.00 | - | 360 | 30 | 921.88% |
| HOOD240510C00008500 | 2024-05-09 3:40PM EDT | 8.50 | 9.02 | 7.75 | 7.90 | 0.00 | - | 360 | 30 | 750.00% |
| HOOD240510C00009000 | 2024-05-10 10:49AM EDT | 9.00 | 7.78 | 7.20 | 7.40 | -0.37 | -4.54% | 16 | 97 | 653.13% |
| HOOD240510C00009500 | 2024-05-09 1:15PM EDT | 9.50 | 7.75 | 6.55 | 7.00 | 0.00 | - | 60 | 30 | 553.13% |
| HOOD240510C00010000 | 2024-05-10 3:30PM EDT | 10.00 | 6.50 | 6.30 | 7.20 | -0.85 | -11.56% | 10 | 19 | 935.16% |
| HOOD240510C00010500 | 2024-05-09 2:40PM EDT | 10.50 | 6.68 | 5.75 | 5.90 | 0.00 | - | 7 | 7 | 537.50% |
| HOOD240510C00011000 | 2024-05-06 9:36AM EDT | 11.00 | 6.94 | 4.90 | 5.35 | 0.00 | - | 1 | 284 | 515.63% |
| HOOD240510C00011500 | 2024-05-10 3:04PM EDT | 11.50 | 4.98 | 3.30 | 5.90 | -1.27 | -20.32% | 2 | 8 | 1,042.19% |
| HOOD240510C00012000 | 2024-05-10 12:18PM EDT | 12.00 | 4.76 | 3.90 | 4.95 | -0.34 | -6.67% | 2 | 14 | 479.69% |
| HOOD240510C00012500 | 2024-05-10 10:30AM EDT | 12.50 | 4.40 | 2.57 | 3.90 | -1.04 | -19.12% | 3 | 8 | 414.06% |
| HOOD240510C00013000 | 2024-05-10 3:25PM EDT | 13.00 | 3.51 | 3.30 | 3.50 | -0.64 | -15.42% | 10 | 18 | 366.41% |
| HOOD240510C00013500 | 2024-05-10 3:30PM EDT | 13.50 | 3.01 | 2.57 | 2.86 | -0.89 | -22.82% | 36 | 43 | 295.31% |
| HOOD240510C00014000 | 2024-05-10 3:31PM EDT | 14.00 | 2.13 | 1.84 | 2.86 | -1.22 | -36.42% | 22 | 38 | 245.31% |
| HOOD240510C00014500 | 2024-05-10 3:35PM EDT | 14.50 | 1.96 | 1.56 | 1.87 | -1.00 | -33.78% | 16 | 50 | 213.28% |
| HOOD240510C00015000 | 2024-05-10 3:40PM EDT | 15.00 | 1.36 | 0.93 | 2.21 | -0.98 | -41.88% | 42 | 188 | 249.22% |
| HOOD240510C00015500 | 2024-05-10 3:30PM EDT | 15.50 | 1.00 | 0.78 | 1.17 | -0.90 | -47.37% | 73 | 399 | 160.94% |
| HOOD240510C00016000 | 2024-05-10 3:50PM EDT | 16.00 | 0.33 | 0.32 | 0.36 | -1.02 | -75.56% | 5,169 | 3,672 | 60.94% |
| HOOD240510C00016500 | 2024-05-10 3:50PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.89 | -98.89% | 6,787 | 1,537 | 30.47% |
| HOOD240510C00017000 | 2024-05-10 3:31PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 27,812 | 8,583 | 53.13% |
| HOOD240510C00017500 | 2024-05-10 3:31PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 8,360 | 5,073 | 71.88% |
| HOOD240510C00018000 | 2024-05-10 3:52PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 11,716 | 25,288 | 93.75% |
| HOOD240510C00018500 | 2024-05-10 3:30PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 6,002 | 16,561 | 112.50% |
| HOOD240510C00019000 | 2024-05-10 3:15PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,334 | 8,132 | 131.25% |
| HOOD240510C00019500 | 2024-05-10 3:21PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,067 | 5,021 | 150.00% |
| HOOD240510C00020000 | 2024-05-10 3:25PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,964 | 10,664 | 168.75% |
| HOOD240510C00020500 | 2024-05-10 1:48PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 125 | 3,921 | 187.50% |
| HOOD240510C00021000 | 2024-05-10 3:35PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 410 | 2,678 | 200.00% |
| HOOD240510C00021500 | 2024-05-10 3:40PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 261 | 1,655 | 218.75% |
| HOOD240510C00022000 | 2024-05-10 2:49PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 9,407 | 237.50% |
| HOOD240510C00022500 | 2024-05-09 3:45PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,238 | 250.00% |
| HOOD240510C00023000 | 2024-05-10 10:12AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 9,681 | 262.50% |
| HOOD240510C00023500 | 2024-05-10 2:07PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,113 | 275.00% |
| HOOD240510C00024000 | 2024-05-10 3:45PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 4 | 7,663 | 287.50% |
| HOOD240510C00024500 | 2024-05-10 2:44PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,666 | 300.00% |
| HOOD240510C00025000 | 2024-05-10 11:39AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 7,372 | 312.50% |
| HOOD240510C00025500 | 2024-05-09 3:59PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 640 | 325.00% |
| HOOD240510C00026000 | 2024-05-09 11:20AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 334 | 350.00% |
| HOOD240510C00026500 | 2024-05-08 11:00AM EDT | 26.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 58 | 90 | 350.00% |
| HOOD240510C00027000 | 2024-05-09 3:32PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,889 | 362.50% |
| HOOD240510C00027500 | 2024-05-10 10:03AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 487 | 375.00% |
| HOOD240510C00028000 | 2024-05-09 9:47AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,184 | 387.50% |
| HOOD240510C00028500 | 2024-05-09 3:32PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 632 | 400.00% |
| HOOD240510C00029000 | 2024-05-08 2:28PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 280 | 412.50% |
| HOOD240510C00029500 | 2024-05-08 3:52PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 425.00% |
| HOOD240510C00030000 | 2024-05-09 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,713 | 425.00% |
| HOOD240510C00030500 | 2024-05-07 3:20PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,146 | 851 | 450.00% |
| HOOD240510C00031000 | 2024-05-08 3:51PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 503 | 450.00% |
| HOOD240510C00031500 | 2024-05-08 3:53PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,259 | 1,441 | 462.50% |
| HOOD240510C00032000 | 2024-05-08 3:14PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 314 | 519 | 475.00% |
| HOOD240510C00032500 | 2024-05-06 3:18PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 475.00% |
| HOOD240510C00033000 | 2024-05-06 9:45AM EDT | 33.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 15 | 118 | 487.50% |
| HOOD240510C00033500 | 2024-05-07 3:23PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 164 | 500.00% |
| HOOD240510C00034000 | 2024-05-06 3:15PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 608 | 648 | 500.00% |
| HOOD240510C00034500 | 2024-05-08 10:03AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HOOD240510C00035000 | 2024-05-07 3:40PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 516 | 2,365 | 525.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00002000 | 2024-05-08 10:36AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 358 | 1,500.00% |
| HOOD240510P00008000 | 2024-05-09 3:50PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 525.00% |
| HOOD240510P00010000 | 2024-05-09 12:20PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 15 | 375.00% |
| HOOD240510P00010500 | 2024-05-08 2:40PM EDT | 10.50 | 0.01 | 0.00 | 0.67 | 0.00 | - | 4 | 5 | 745.31% |
| HOOD240510P00011000 | 2024-05-08 3:15PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 200 | 300.00% |
| HOOD240510P00011500 | 2024-05-08 3:19PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 154 | 275.00% |
| HOOD240510P00012000 | 2024-05-09 1:48PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,906 | 237.50% |
| HOOD240510P00012500 | 2024-05-09 3:17PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 713 | 212.50% |
| HOOD240510P00013000 | 2024-05-09 9:47AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,019 | 50.00% |
| HOOD240510P00013500 | 2024-05-09 3:35PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 1,860 | 156.25% |
| HOOD240510P00014000 | 2024-05-10 11:44AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,042 | 125.00% |
| HOOD240510P00014500 | 2024-05-10 3:48PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,164 | 100.00% |
| HOOD240510P00015000 | 2024-05-10 3:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 15,230 | 75.00% |
| HOOD240510P00015500 | 2024-05-10 3:48PM EDT | 15.50 | 0.11 | 0.00 | 0.01 | +0.10 | +111.11% | 241 | 11,720 | 54.69% |
| HOOD240510P00016000 | 2024-05-10 3:54PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,087 | 14,642 | 21.88% |
| HOOD240510P00016500 | 2024-05-10 3:49PM EDT | 16.50 | 0.17 | 0.16 | 0.21 | +0.08 | +88.89% | 7,204 | 6,472 | 0.00% |
| HOOD240510P00017000 | 2024-05-10 3:49PM EDT | 17.00 | 0.68 | 0.65 | 0.87 | +0.42 | +161.54% | 5,106 | 7,108 | 104.69% |
| HOOD240510P00017500 | 2024-05-10 3:49PM EDT | 17.50 | 1.17 | 1.16 | 1.19 | +0.62 | +112.73% | 2,137 | 6,273 | 0.00% |
| HOOD240510P00018000 | 2024-05-10 3:48PM EDT | 18.00 | 1.66 | 1.42 | 1.68 | +0.72 | +76.60% | 1,257 | 5,081 | 0.00% |
| HOOD240510P00018500 | 2024-05-10 3:47PM EDT | 18.50 | 2.17 | 2.07 | 2.65 | +0.86 | +65.65% | 473 | 2,239 | 198.44% |
| HOOD240510P00019000 | 2024-05-10 3:47PM EDT | 19.00 | 2.69 | 2.35 | 2.89 | +0.90 | +50.28% | 317 | 969 | 245.31% |
| HOOD240510P00019500 | 2024-05-10 3:30PM EDT | 19.50 | 2.96 | 2.95 | 3.55 | +0.66 | +28.70% | 10 | 689 | 354.69% |
| HOOD240510P00020000 | 2024-05-10 12:31PM EDT | 20.00 | 3.26 | 3.60 | 3.70 | +0.48 | +17.27% | 22 | 385 | 0.00% |
| HOOD240510P00020500 | 2024-05-10 3:14PM EDT | 20.50 | 4.08 | 3.45 | 4.25 | +1.03 | +33.77% | 7 | 76 | 0.00% |
| HOOD240510P00021000 | 2024-05-10 10:31AM EDT | 21.00 | 4.15 | 4.60 | 4.70 | +1.21 | +41.16% | 3 | 767 | 0.00% |
| HOOD240510P00021500 | 2024-05-09 1:20PM EDT | 21.50 | 4.30 | 4.20 | 6.15 | 0.00 | - | 7 | 40 | 706.25% |
| HOOD240510P00022000 | 2024-05-10 10:33AM EDT | 22.00 | 5.15 | 4.95 | 5.70 | +0.39 | +8.19% | 3 | 7 | 0.00% |
| HOOD240510P00022500 | 2024-05-10 1:40PM EDT | 22.50 | 5.95 | 6.10 | 6.20 | +1.25 | +26.60% | 5 | 3 | 0.00% |
| HOOD240510P00023000 | 2024-05-09 10:05AM EDT | 23.00 | 6.52 | 6.65 | 6.70 | +1.67 | +34.43% | 29 | 74 | 0.00% |
| HOOD240510P00023500 | 2024-05-10 11:34AM EDT | 23.50 | 6.85 | 6.55 | 7.45 | +1.00 | +17.09% | 6 | 4 | 500.00% |
| HOOD240510P00024000 | 2024-05-10 10:45AM EDT | 24.00 | 7.25 | 7.60 | 8.35 | +0.95 | +15.08% | 7 | 28 | 535.94% |
| HOOD240510P00024500 | 2024-05-10 11:35AM EDT | 24.50 | 7.80 | 8.15 | 8.25 | +1.15 | +17.29% | 14 | 6 | 0.00% |
| HOOD240510P00025000 | 2024-05-10 10:45AM EDT | 25.00 | 8.25 | 8.60 | 8.80 | +1.00 | +13.79% | 3 | 13 | 398.44% |
| HOOD240510P00026000 | 2024-05-09 10:11AM EDT | 26.00 | 7.90 | 8.55 | 9.75 | 0.00 | - | 1 | 4 | 0.00% |
| HOOD240510P00026500 | 2024-05-10 12:24PM EDT | 26.50 | 9.67 | 8.40 | 10.45 | +0.89 | +10.14% | 120 | 3 | 612.50% |
| HOOD240510P00027000 | 2024-05-10 11:42AM EDT | 27.00 | 10.30 | 10.40 | 10.70 | +1.15 | +12.57% | 120 | 0 | 0.00% |
| HOOD240510P00027500 | 2024-05-10 10:30AM EDT | 27.50 | 10.60 | 10.60 | 11.70 | +1.20 | +12.77% | 2 | 1 | 798.44% |
| HOOD240510P00028000 | 2024-05-09 10:17AM EDT | 28.00 | 10.95 | 11.60 | 11.70 | +0.90 | +8.96% | 38 | 1 | 0.00% |
| HOOD240510P00030000 | 2024-05-09 11:24AM EDT | 30.00 | 12.15 | 13.55 | 13.80 | 0.00 | - | 1 | 2 | 534.38% |
| HOOD240510P00030500 | 2024-05-06 2:27PM EDT | 30.50 | 12.77 | 13.95 | 15.65 | 0.00 | - | - | 2 | 951.56% |
| HOOD240510P00031500 | 2024-05-07 9:49AM EDT | 31.50 | 13.55 | 14.35 | 15.25 | 0.00 | - | - | 0 | 0.00% |
| HOOD240510P00032000 | 2024-05-07 9:49AM EDT | 32.00 | 14.05 | 14.90 | 16.30 | 0.00 | - | 12 | 0 | 998.44% |
| HOOD240510P00032500 | 2024-05-07 9:49AM EDT | 32.50 | 14.55 | 15.85 | 16.20 | 0.00 | - | 2 | 1 | 0.00% |
| HOOD240510P00033500 | 2024-05-01 2:43PM EDT | 33.50 | 16.30 | 17.10 | 18.30 | 0.00 | - | - | 1 | 987.50% |
| HOOD240510P00034000 | 2024-05-09 1:46PM EDT | 34.00 | 16.80 | 16.10 | 17.70 | 0.00 | - | 5 | 4 | 0.00% |
| HOOD240510P00034500 | 2024-05-09 9:58AM EDT | 34.50 | 16.50 | 17.80 | 18.20 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240510P00035000 | 2024-05-09 11:47AM EDT | 35.00 | 17.40 | 18.60 | 18.80 | 0.00 | - | 10 | 0 | 643.75% |
