Deutsche Märkte öffnen in 6 Stunden 5 Minuten

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,09+0,09 (+0,64%)
Börsenschluss: 04:00PM EST
14,06 -0,03 (-0,21%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD240223C000025002024-02-20 9:34AM EST2.5011.6011.4012.35+0.01+0.09%111,434.38%
HOOD240223C000030002024-02-14 9:31AM EST3.0010.7510.9511.700.00-111,215.63%
HOOD240223C000050002024-02-16 1:01PM EST5.009.108.109.800.00-121,170.31%
HOOD240223C000065002024-02-16 10:39AM EST6.507.467.358.550.00-15726.56%
HOOD240223C000070002024-02-09 12:17PM EST7.004.406.658.050.00--1608.59%
HOOD240223C000075002024-02-07 1:01PM EST7.503.456.257.350.00-42526.56%
HOOD240223C000080002024-02-16 3:17PM EST8.006.055.406.750.00-224697.66%
HOOD240223C000085002024-02-15 9:47AM EST8.505.005.106.100.00-14243.75%
HOOD240223C000090002024-02-16 11:39AM EST9.005.214.105.250.00-335371.88%
HOOD240223C000095002024-02-16 11:25AM EST9.504.704.455.600.00-890457.81%
HOOD240223C000100002024-02-20 2:52PM EST10.003.873.904.40-0.25-6.07%19766237.50%
HOOD240223C000105002024-02-20 1:12PM EST10.503.402.914.10-0.20-5.56%14266398.44%
HOOD240223C000110002024-02-20 3:41PM EST11.003.052.813.20+0.09+3.04%3151,281210.94%
HOOD240223C000115002024-02-20 3:13PM EST11.502.502.522.78-0.02-0.79%3531,740155.47%
HOOD240223C000120002024-02-20 3:49PM EST12.002.132.022.28+0.14+7.04%6752,097129.69%
HOOD240223C000125002024-02-20 3:53PM EST12.501.601.371.80+0.06+3.90%822,530157.03%
HOOD240223C000130002024-02-20 3:59PM EST13.001.101.111.190.00-1,1304,11377.34%
HOOD240223C000135002024-02-20 3:51PM EST13.500.680.670.71-0.01-1.45%4,0984,34462.11%
HOOD240223C000140002024-02-20 3:59PM EST14.000.340.350.37-0.06-15.00%9,6805,15261.72%
HOOD240223C000145002024-02-20 3:59PM EST14.500.180.170.18-0.04-18.18%5,0315,51666.02%
HOOD240223C000150002024-02-20 3:59PM EST15.000.090.080.09-0.06-40.00%5,3088,81471.88%
HOOD240223C000155002024-02-20 3:55PM EST15.500.040.040.05-0.05-55.56%1,0832,53978.91%
HOOD240223C000160002024-02-20 3:52PM EST16.000.020.020.03-0.04-66.67%2,1142,35585.94%
HOOD240223C000165002024-02-20 2:40PM EST16.500.010.010.02-0.04-80.00%29560893.75%
HOOD240223C000170002024-02-20 3:49PM EST17.000.010.010.02-0.03-75.00%951,443106.25%
HOOD240223C000175002024-02-20 3:32PM EST17.500.010.000.01-0.02-66.67%556231103.13%
HOOD240223C000180002024-02-20 9:30AM EST18.000.030.000.020.00-4331125.00%
HOOD240223C000190002024-02-20 11:24AM EST19.000.010.000.020.00-199437150.00%
HOOD240223C000200002024-02-16 3:35PM EST20.000.010.000.010.00-51,235156.25%
HOOD240223C000210002024-02-20 11:02AM EST21.000.020.000.01-0.04-66.67%3429175.00%
HOOD240223C000225002024-02-16 12:44PM EST22.500.010.000.010.00-71,344200.00%
HOOD240223C000250002024-02-14 9:33AM EST25.000.270.000.010.00-11237.50%
HOOD240223C000260002024-02-16 9:42AM EST26.000.050.000.010.00-151250.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD240223P000025002024-02-14 10:27AM EST2.500.010.000.010.00-11725.00%
HOOD240223P000070002024-01-17 10:18AM EST7.000.050.000.010.00--2300.00%
HOOD240223P000075002024-02-05 3:23PM EST7.500.020.000.010.00-133275.00%
HOOD240223P000080002024-02-16 3:17PM EST8.000.010.000.010.00-151250.00%
HOOD240223P000085002024-02-14 9:30AM EST8.500.020.000.010.00-12,360225.00%
HOOD240223P000090002024-02-16 9:31AM EST9.000.010.000.010.00-12,750200.00%
HOOD240223P000095002024-02-20 3:12PM EST9.500.010.000.010.00-9868181.25%
HOOD240223P000100002024-02-20 10:24AM EST10.000.010.000.010.00-312,140162.50%
HOOD240223P000105002024-02-20 12:11PM EST10.500.010.000.010.00-401,689137.50%
HOOD240223P000110002024-02-20 10:50AM EST11.000.010.000.010.00-17814118.75%
HOOD240223P000115002024-02-20 3:57PM EST11.500.010.000.010.00-4431,39598.44%
HOOD240223P000120002024-02-20 3:57PM EST12.000.010.000.01-0.01-50.00%1362,12881.25%
HOOD240223P000125002024-02-20 3:13PM EST12.500.020.010.02-0.02-50.00%79399375.00%
HOOD240223P000130002024-02-20 3:57PM EST13.000.030.030.04-0.05-62.50%13,8154,65867.19%
HOOD240223P000135002024-02-20 3:57PM EST13.500.080.080.09-0.11-57.89%8,5321,83257.81%
HOOD240223P000140002024-02-20 3:58PM EST14.000.270.240.26-0.12-30.77%3,2451,82657.81%
HOOD240223P000145002024-02-20 3:59PM EST14.500.580.560.58-0.12-17.14%1,39039762.89%
HOOD240223P000150002024-02-20 3:19PM EST15.000.990.891.01-0.11-10.00%5116656.25%
HOOD240223P000155002024-02-20 3:48PM EST15.501.481.251.48+0.13+9.63%9989.06%
HOOD240223P000160002024-02-20 9:39AM EST16.002.301.752.13+0.29+14.43%577489.06%
HOOD240223P000165002024-02-20 1:12PM EST16.502.602.232.86+0.28+12.07%47153.13%
HOOD240223P000175002024-02-20 9:40AM EST17.503.653.003.60+0.30+8.96%34210.16%
HOOD240223P000180002024-02-14 11:22AM EST18.005.203.554.600.00-1313218.75%
HOOD240223P000190002024-02-14 12:47PM EST19.006.054.605.400.00-12217.19%
HOOD240223P000200002024-02-16 12:10PM EST20.005.934.956.100.00-110291.41%
HOOD240223P000230002024-02-14 11:24AM EST23.0010.157.959.100.00-33369.53%
HOOD240223P000250002024-02-14 10:42AM EST25.0011.9510.6511.850.00-60475.78%