Deutsche Märkte schließen in 4 Stunden 46 Minuten
DAX
18.215,41 +37,79 (+0,21%) Euro Stoxx 50
4.933,90 -2,07 (-0,04%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.321,00 -9,80 (-0,42%) EUR/USD
1,0688 -0,0027 (-0,26%) Bitcoin EUR
57.296,96 -29,14 (-0,05%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:15.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628C00015000 | 2024-06-25 11:07AM EDT | 2024-06-28 | 7.06 | 7.05 | 7.55 | +0.84 | +13.50% | 60 | 32 | 296.09% |
| HOOD240705C00015000 | 2024-06-21 1:03PM EDT | 2024-07-05 | 7.22 | 6.15 | 7.40 | 0.00 | - | 2 | 76 | 183.59% |
| HOOD240712C00015000 | 2024-06-21 12:17PM EDT | 2024-07-12 | 7.20 | 6.15 | 8.30 | 0.00 | - | 1 | 1 | 108.59% |
| HOOD240719C00015000 | 2024-06-25 12:27PM EDT | 2024-07-19 | 7.34 | 6.20 | 8.05 | 0.00 | - | 3 | 68 | 179.10% |
| HOOD240726C00015000 | 2024-06-24 12:42PM EDT | 2024-07-26 | 6.30 | 6.85 | 7.50 | 0.00 | - | 5 | 6 | 68.36% |
| HOOD240802C00015000 | 2024-06-21 2:38PM EDT | 2024-08-02 | 7.35 | 7.20 | 8.40 | 0.00 | - | 30 | 18 | 125.98% |
| HOOD240816C00015000 | 2024-06-25 12:27PM EDT | 2024-08-16 | 7.56 | 6.45 | 8.05 | +1.01 | +15.42% | 5 | 7,154 | 65.43% |
| HOOD240920C00015000 | 2024-06-25 10:29AM EDT | 2024-09-20 | 7.45 | 6.80 | 7.80 | +0.65 | +9.56% | 1 | 961 | 55.08% |
| HOOD241018C00015000 | 2024-06-20 2:27PM EDT | 2024-10-18 | 7.60 | 7.85 | 8.00 | 0.00 | - | 5 | 20 | 77.25% |
| HOOD241115C00015000 | 2024-06-24 1:31PM EDT | 2024-11-15 | 7.31 | 8.15 | 8.25 | 0.00 | - | 2 | 697 | 78.13% |
| HOOD250117C00015000 | 2024-06-25 3:54PM EDT | 2025-01-17 | 8.65 | 8.60 | 8.65 | 0.00 | - | 54 | 16,319 | 75.68% |
| HOOD250221C00015000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 8.65 | 8.90 | 9.00 | 0.00 | - | 1 | 440 | 77.08% |
| HOOD250620C00015000 | 2024-06-24 12:13PM EDT | 2025-06-20 | 8.81 | 9.65 | 9.80 | 0.00 | - | 10 | 29 | 76.42% |
| HOOD260116C00015000 | 2024-06-25 10:25AM EDT | 2026-01-16 | 10.55 | 10.85 | 11.05 | +0.24 | +2.33% | 1 | 5,962 | 77.15% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628P00015000 | 2024-06-25 1:35PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,863 | 168.75% |
| HOOD240705P00015000 | 2024-06-25 1:24PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.50 | 0.00 | - | 240 | 52 | 181.64% |
| HOOD240712P00015000 | 2024-06-11 2:35PM EDT | 2024-07-12 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 85 | 87.50% |
| HOOD240719P00015000 | 2024-06-25 10:45AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 102 | 1,272 | 79.69% |
| HOOD240726P00015000 | 2024-06-25 11:54AM EDT | 2024-07-26 | 0.07 | 0.03 | 1.08 | -0.09 | -56.25% | 63 | 31 | 131.25% |
| HOOD240816P00015000 | 2024-06-24 3:55PM EDT | 2024-08-16 | 0.24 | 0.19 | 0.21 | +0.02 | +9.09% | 5 | 7,328 | 75.20% |
| HOOD240920P00015000 | 2024-06-25 3:12PM EDT | 2024-09-20 | 0.36 | 0.33 | 0.36 | -0.03 | -7.69% | 100 | 990 | 67.38% |
| HOOD241018P00015000 | 2024-06-12 11:27AM EDT | 2024-10-18 | 0.42 | 0.46 | 0.49 | 0.00 | - | 7 | 29 | 64.75% |
| HOOD241115P00015000 | 2024-06-25 1:41PM EDT | 2024-11-15 | 0.72 | 0.68 | 0.72 | 0.00 | - | 1 | 17,164 | 66.36% |
| HOOD250117P00015000 | 2024-06-25 3:54PM EDT | 2025-01-17 | 0.98 | 0.92 | 1.01 | 0.00 | - | 228 | 8,932 | 62.60% |
| HOOD250221P00015000 | 2024-06-25 10:58AM EDT | 2025-02-21 | 1.25 | 1.16 | 1.25 | 0.00 | - | 1 | 130 | 63.62% |
| HOOD250620P00015000 | 2024-06-25 10:46AM EDT | 2025-06-20 | 1.81 | 1.73 | 1.85 | -0.01 | -0.55% | 1 | 2,550 | 62.74% |
| HOOD260116P00015000 | 2024-06-21 11:22AM EDT | 2026-01-16 | 2.60 | 2.56 | 2.72 | 0.00 | - | 1 | 2,832 | 61.50% |
