Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.685,55 +1.218,49 (+1,95%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240802C00013000 | 2024-07-09 10:05AM EDT | 13.00 | 8.75 | 7.15 | 9.25 | -0.70 | -7.41% | 1 | 2 | 50.00% |
| HOOD240802C00014000 | 2024-07-25 9:39AM EDT | 14.00 | 7.15 | 6.65 | 9.00 | 0.00 | - | - | - | 306.25% |
| HOOD240802C00015000 | 2024-07-22 11:17AM EDT | 15.00 | 8.40 | 6.05 | 7.25 | 0.00 | - | 1 | 25 | 239.45% |
| HOOD240802C00016000 | 2024-07-26 3:15PM EDT | 16.00 | 5.34 | 4.70 | 6.30 | -0.01 | -0.19% | 5 | 53 | 180.86% |
| HOOD240802C00016500 | 2024-07-26 3:15PM EDT | 16.50 | 4.87 | 4.40 | 5.75 | +0.05 | +1.04% | 16 | 11 | 178.91% |
| HOOD240802C00017000 | 2024-07-26 3:15PM EDT | 17.00 | 4.33 | 4.10 | 5.30 | +0.03 | +0.70% | 12 | 18 | 182.03% |
| HOOD240802C00017500 | 2024-07-26 12:33PM EDT | 17.50 | 3.95 | 2.73 | 4.90 | -0.07 | -1.74% | 6 | 11 | 103.13% |
| HOOD240802C00018000 | 2024-07-26 3:15PM EDT | 18.00 | 3.37 | 2.92 | 5.25 | -0.19 | -5.34% | 19 | 75 | 195.90% |
| HOOD240802C00018500 | 2024-07-25 11:47AM EDT | 18.50 | 3.05 | 2.47 | 2.89 | 0.00 | - | 1 | 7 | 92.97% |
| HOOD240802C00019000 | 2024-07-26 3:38PM EDT | 19.00 | 2.41 | 2.09 | 2.49 | +0.10 | +4.33% | 3 | 39 | 63.67% |
| HOOD240802C00019500 | 2024-07-26 3:59PM EDT | 19.50 | 1.90 | 1.85 | 2.04 | -1.01 | -34.71% | 30 | 57 | 74.22% |
| HOOD240802C00020000 | 2024-07-26 3:59PM EDT | 20.00 | 1.48 | 1.45 | 1.53 | -0.38 | -20.43% | 41 | 251 | 65.04% |
| HOOD240802C00020500 | 2024-07-26 3:49PM EDT | 20.50 | 1.20 | 1.14 | 1.17 | -0.10 | -7.69% | 28 | 113 | 65.43% |
| HOOD240802C00021000 | 2024-07-26 3:59PM EDT | 21.00 | 0.86 | 0.84 | 0.91 | -0.08 | -8.51% | 1,217 | 1,017 | 66.21% |
| HOOD240802C00021500 | 2024-07-26 3:57PM EDT | 21.50 | 0.61 | 0.62 | 0.81 | -0.13 | -17.57% | 691 | 332 | 72.66% |
| HOOD240802C00022000 | 2024-07-26 3:58PM EDT | 22.00 | 0.45 | 0.45 | 0.47 | -0.06 | -11.76% | 2,532 | 4,144 | 66.80% |
| HOOD240802C00022500 | 2024-07-26 3:58PM EDT | 22.50 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 762 | 1,464 | 66.60% |
| HOOD240802C00023000 | 2024-07-26 3:58PM EDT | 23.00 | 0.19 | 0.20 | 0.23 | -0.08 | -29.63% | 8,415 | 6,197 | 67.19% |
| HOOD240802C00023500 | 2024-07-26 3:59PM EDT | 23.50 | 0.14 | 0.15 | 0.20 | -0.06 | -30.00% | 610 | 3,972 | 72.27% |
| HOOD240802C00024000 | 2024-07-26 3:59PM EDT | 24.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 2,637 | 3,578 | 71.09% |
| HOOD240802C00024500 | 2024-07-26 3:58PM EDT | 24.50 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 139 | 4,468 | 74.22% |
| HOOD240802C00025000 | 2024-07-26 3:55PM EDT | 25.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 752 | 7,279 | 77.34% |
| HOOD240802C00025500 | 2024-07-26 3:49PM EDT | 25.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 73 | 1,055 | 79.69% |
| HOOD240802C00026000 | 2024-07-26 3:35PM EDT | 26.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 38 | 1,271 | 82.81% |
| HOOD240802C00026500 | 2024-07-26 3:57PM EDT | 26.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 186 | 450 | 82.03% |
| HOOD240802C00027000 | 2024-07-26 3:28PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 646 | 1,060 | 84.38% |
| HOOD240802C00027500 | 2024-07-26 3:02PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 188 | 89.84% |
| HOOD240802C00028000 | 2024-07-26 2:13PM EDT | 28.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 139 | 471 | 101.56% |
| HOOD240802C00028500 | 2024-07-26 2:13PM EDT | 28.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 5 | 394 | 100.00% |
| HOOD240802C00029000 | 2024-07-26 10:07AM EDT | 29.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 9 | 1,881 | 110.94% |
| HOOD240802C00030000 | 2024-07-26 3:54PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 70 | 2,041 | 109.38% |
| HOOD240802C00031000 | 2024-07-26 11:23AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 7 | 613 | 112.50% |
| HOOD240802C00032000 | 2024-07-26 3:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 258 | 112.50% |
| HOOD240802C00033000 | 2024-07-18 1:52PM EDT | 33.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 60 | 156 | 134.38% |
| HOOD240802C00034000 | 2024-07-26 9:56AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 520 | 143.75% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240802P00013000 | 2024-07-22 2:48PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 30 | 50 | 263.28% |
| HOOD240802P00014000 | 2024-07-22 11:02AM EDT | 14.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 51 | 68 | 230.86% |
| HOOD240802P00015000 | 2024-07-24 1:03PM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 490 | 533 | 200.39% |
| HOOD240802P00016000 | 2024-07-26 9:36AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 981 | 95.31% |
| HOOD240802P00016500 | 2024-07-26 3:48PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 341 | 211 | 87.50% |
| HOOD240802P00017000 | 2024-07-26 3:41PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 39 | 265 | 81.25% |
| HOOD240802P00017500 | 2024-07-26 3:49PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 151 | 278 | 75.00% |
| HOOD240802P00018000 | 2024-07-26 3:55PM EDT | 18.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 64 | 2,278 | 71.88% |
| HOOD240802P00018500 | 2024-07-26 3:56PM EDT | 18.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 64 | 147 | 68.75% |
| HOOD240802P00019000 | 2024-07-26 3:51PM EDT | 19.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 114 | 1,061 | 66.41% |
| HOOD240802P00019500 | 2024-07-26 3:59PM EDT | 19.50 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 3,152 | 530 | 65.82% |
| HOOD240802P00020000 | 2024-07-26 3:34PM EDT | 20.00 | 0.30 | 0.27 | 0.30 | -0.02 | -6.25% | 188 | 1,897 | 64.45% |
| HOOD240802P00020500 | 2024-07-26 3:55PM EDT | 20.50 | 0.46 | 0.43 | 0.45 | -0.03 | -6.12% | 384 | 579 | 64.06% |
| HOOD240802P00021000 | 2024-07-26 3:59PM EDT | 21.00 | 0.66 | 0.64 | 0.67 | -0.06 | -8.33% | 369 | 5,451 | 64.45% |
| HOOD240802P00021500 | 2024-07-26 3:42PM EDT | 21.50 | 0.94 | 0.90 | 0.96 | -0.04 | -4.08% | 376 | 5,073 | 65.43% |
| HOOD240802P00022000 | 2024-07-26 3:52PM EDT | 22.00 | 1.22 | 1.22 | 1.26 | +0.07 | +6.09% | 298 | 954 | 65.04% |
| HOOD240802P00022500 | 2024-07-26 3:46PM EDT | 22.50 | 1.51 | 1.47 | 2.00 | +0.08 | +5.59% | 197 | 2,201 | 78.52% |
| HOOD240802P00023000 | 2024-07-26 3:11PM EDT | 23.00 | 1.90 | 1.91 | 2.19 | +0.17 | +9.83% | 257 | 1,811 | 71.29% |
| HOOD240802P00023500 | 2024-07-26 2:07PM EDT | 23.50 | 2.33 | 2.28 | 3.70 | +0.25 | +12.02% | 134 | 290 | 128.32% |
| HOOD240802P00024000 | 2024-07-26 2:31PM EDT | 24.00 | 2.80 | 2.81 | 3.50 | +0.24 | +9.38% | 57 | 475 | 104.69% |
| HOOD240802P00024500 | 2024-07-26 11:40AM EDT | 24.50 | 3.33 | 2.88 | 3.85 | -0.02 | -0.60% | 11 | 96 | 69.92% |
| HOOD240802P00025000 | 2024-07-26 2:53PM EDT | 25.00 | 3.76 | 3.45 | 4.80 | +1.46 | +63.48% | 2 | 62 | 120.31% |
| HOOD240802P00025500 | 2024-07-26 3:50PM EDT | 25.50 | 4.16 | 2.90 | 4.45 | +1.95 | +88.24% | 13 | 7 | 102.73% |
| HOOD240802P00026000 | 2024-07-26 3:49PM EDT | 26.00 | 4.65 | 4.35 | 6.60 | 0.00 | - | 13 | 11 | 179.69% |
| HOOD240802P00026500 | 2024-07-26 3:35PM EDT | 26.50 | 5.45 | 4.15 | 6.60 | +2.00 | +57.97% | 5 | 3 | 100.00% |
| HOOD240802P00027000 | 2024-07-26 3:35PM EDT | 27.00 | 5.92 | 4.75 | 7.45 | +0.35 | +6.28% | 7 | 13 | 150.20% |
| HOOD240802P00027500 | 2024-07-26 3:02PM EDT | 27.50 | 6.24 | 5.25 | 8.05 | +0.19 | +3.14% | 5 | 7 | 165.23% |
| HOOD240802P00028000 | 2024-07-26 3:02PM EDT | 28.00 | 6.70 | 5.70 | 8.20 | -0.26 | -3.74% | 4 | 19 | 137.89% |
| HOOD240802P00028500 | 2024-07-26 2:13PM EDT | 28.50 | 7.12 | 6.25 | 8.05 | -0.32 | -4.30% | 5 | 1 | 231.25% |
| HOOD240802P00029000 | 2024-07-26 2:13PM EDT | 29.00 | 7.59 | 6.90 | 7.95 | -0.76 | -9.10% | 4 | 1 | 150.78% |
| HOOD240802P00030000 | 2024-07-25 9:36AM EDT | 30.00 | 9.08 | 6.85 | 9.90 | 0.00 | - | 1 | 1 | 292.97% |
| HOOD240802P00031000 | 2024-07-26 11:23AM EDT | 31.00 | 9.60 | 8.85 | 10.65 | -0.08 | -0.83% | 9 | 7 | 280.08% |
| HOOD240802P00032000 | 2024-07-26 11:23AM EDT | 32.00 | 10.73 | 9.85 | 12.25 | 0.00 | - | 7 | 7 | 207.03% |
| HOOD240802P00033000 | 2024-07-25 9:39AM EDT | 33.00 | 11.60 | 9.95 | 13.00 | -0.17 | -1.44% | 1 | 0 | 346.29% |
| HOOD240802P00034000 | 2024-07-26 10:09AM EDT | 34.00 | 12.26 | 11.75 | 13.90 | +1.91 | +18.45% | 5 | 0 | 153.13% |
