Deutsche Märkte geschlossen

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,68+0,11 (+1,28%)
Börsenschluss: 04:00PM EDT
8,69 +0,01 (+0,17%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD230331C000030002023-03-02 3:48PM EDT3.006.605.455.900.00--1625.00%
HOOD230331C000050002023-03-24 11:47AM EDT5.003.623.504.00-0.63-14.82%1010265.63%
HOOD230331C000060002023-03-20 11:10AM EDT6.003.152.532.880.00-13153.13%
HOOD230331C000070002023-03-24 12:13PM EDT7.001.621.551.97-0.34-17.35%611130.47%
HOOD230331C000075002023-03-24 3:02PM EDT7.501.191.051.42-0.55-31.61%881187.50%
HOOD230331C000080002023-03-24 3:57PM EDT8.000.770.750.81+0.05+6.94%1109073.05%
HOOD230331C000085002023-03-24 3:52PM EDT8.500.410.360.38+0.04+10.81%48751557.03%
HOOD230331C000090002023-03-24 3:59PM EDT9.000.120.130.15-0.01-7.69%2,6521,06355.47%
HOOD230331C000095002023-03-24 3:53PM EDT9.500.040.040.05-0.01-20.00%5631,19657.03%
HOOD230331C000100002023-03-24 3:46PM EDT10.000.020.010.020.00-1905,57860.94%
HOOD230331C000105002023-03-24 12:56PM EDT10.500.010.010.02-0.01-50.00%262,66376.56%
HOOD230331C000110002023-03-24 11:07AM EDT11.000.020.010.02+0.01+100.00%91,40792.19%
HOOD230331C000115002023-03-24 3:09PM EDT11.500.010.010.020.00-13646106.25%
HOOD230331C000120002023-03-24 12:58PM EDT12.000.010.000.020.00-25192112.50%
HOOD230331C000125002023-03-21 1:24PM EDT12.500.020.000.030.00-32103131.25%
HOOD230331C000130002023-03-22 10:20AM EDT13.000.010.000.010.00-193121.88%
HOOD230331C000135002023-02-21 11:32AM EDT13.500.050.000.040.00-39159.38%
HOOD230331C000140002023-03-06 4:02PM EDT14.000.020.000.030.00-1113162.50%
HOOD230331C000145002023-03-06 2:20PM EDT14.500.050.000.030.00-5563171.88%
HOOD230331C000150002023-03-13 2:49PM EDT15.000.010.000.030.00-891181.25%
HOOD230331C000160002023-02-10 3:03PM EDT16.000.040.000.040.00--0206.25%
HOOD230331C000170002023-03-15 9:58AM EDT17.000.030.000.030.00--1215.63%
HOOD230331C000200002023-02-22 3:56PM EDT20.000.030.000.030.00--2256.25%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOOD230331P000050002023-03-10 3:52PM EDT5.000.020.000.040.00--125206.25%
HOOD230331P000055002023-03-10 3:15PM EDT5.500.030.000.040.00--1175.00%
HOOD230331P000060002023-03-20 10:01AM EDT6.000.010.000.040.00-16146.88%
HOOD230331P000065002023-03-24 12:56PM EDT6.500.010.000.030.00-11199112.50%
HOOD230331P000070002023-03-24 1:10PM EDT7.000.020.010.030.00-3942893.75%
HOOD230331P000075002023-03-24 3:59PM EDT7.500.050.040.050.00-2339882.81%
HOOD230331P000080002023-03-24 3:52PM EDT8.000.090.080.09-0.03-25.00%33967268.36%
HOOD230331P000085002023-03-24 3:59PM EDT8.500.200.200.22-0.08-28.57%75766461.33%
HOOD230331P000090002023-03-24 3:46PM EDT9.000.440.450.49-0.11-20.00%18194957.81%
HOOD230331P000095002023-03-24 3:54PM EDT9.500.850.850.90-0.10-10.53%4255360.94%
HOOD230331P000100002023-03-24 3:33PM EDT10.001.321.291.41-0.13-8.97%2231670.31%
HOOD230331P000105002023-03-24 1:26PM EDT10.501.881.622.030.00-2316062.50%
HOOD230331P000110002023-03-24 1:57PM EDT11.002.372.092.53+0.59+33.15%1373176.56%
HOOD230331P000115002023-03-23 9:56AM EDT11.502.352.513.150.00-15398.44%
HOOD230331P000120002023-03-21 11:01AM EDT12.002.863.153.550.00-20132.81%
HOOD230331P000125002023-03-21 11:01AM EDT12.503.343.604.200.00-21178.91%
HOOD230331P000130002023-02-28 10:52AM EDT13.003.154.104.800.00-10216.41%
HOOD230331P000145002023-02-17 11:19AM EDT14.504.555.155.450.00-200.00%
HOOD230331P000160002023-02-27 3:37PM EDT16.006.207.107.750.00--0276.56%
HOOD230331P000200002023-03-21 1:35PM EDT20.0010.7511.1511.650.00-20331.25%