Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
37.759,95 -700,13 (-1,82%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.015,17 -2.271,38 (-3,65%) CMC Crypto 200
1.383,93 -40,17 (-2,82%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00015000 | 2024-04-24 1:32PM EDT | 2024-04-26 | 2.36 | 1.79 | 2.61 | -0.36 | -13.24% | 5 | 157 | 228.13% |
| HOOD240503C00015000 | 2024-04-24 1:27PM EDT | 2024-05-03 | 2.39 | 2.24 | 2.40 | -0.39 | -14.03% | 1 | 39 | 72.27% |
| HOOD240510C00015000 | 2024-04-24 2:31PM EDT | 2024-05-10 | 2.59 | 2.13 | 2.72 | -0.36 | -12.20% | 1 | 99 | 58.20% |
| HOOD240517C00015000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 2.75 | 2.76 | 2.81 | -0.26 | -8.64% | 118 | 11,251 | 81.93% |
| HOOD240524C00015000 | 2024-04-24 12:30PM EDT | 2024-05-24 | 2.70 | 2.84 | 3.00 | -0.01 | -0.37% | 8 | 4 | 80.86% |
| HOOD240531C00015000 | 2024-04-24 1:28PM EDT | 2024-05-31 | 2.92 | 2.90 | 2.93 | -0.28 | -8.75% | 14 | 11 | 72.56% |
| HOOD240621C00015000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.20 | -0.30 | -8.70% | 74 | 5,901 | 68.75% |
| HOOD240816C00015000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 3.85 | 3.70 | 3.80 | -0.15 | -3.75% | 99 | 7,161 | 67.77% |
| HOOD240920C00015000 | 2024-04-24 12:40PM EDT | 2024-09-20 | 3.96 | 4.05 | 4.10 | -0.19 | -4.58% | 10 | 251 | 67.87% |
| HOOD241115C00015000 | 2024-04-24 2:01PM EDT | 2024-11-15 | 4.54 | 4.50 | 4.60 | +0.36 | +8.61% | 2 | 529 | 68.46% |
| HOOD250117C00015000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 4.90 | 4.90 | 5.00 | -0.27 | -5.22% | 98 | 17,189 | 67.68% |
| HOOD260116C00015000 | 2024-04-24 11:06AM EDT | 2026-01-16 | 6.96 | 6.90 | 7.10 | -0.34 | -4.66% | 5 | 5,750 | 70.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00015000 | 2024-04-24 11:00AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 1,594 | 87.50% |
| HOOD240503P00015000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 43 | 266 | 62.50% |
| HOOD240510P00015000 | 2024-04-24 3:19PM EDT | 2024-05-10 | 0.36 | 0.33 | 0.36 | +0.07 | +24.14% | 19 | 287 | 85.35% |
| HOOD240517P00015000 | 2024-04-24 2:47PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | +0.06 | +16.67% | 192 | 5,472 | 77.15% |
| HOOD240524P00015000 | 2024-04-24 3:42PM EDT | 2024-05-24 | 0.49 | 0.47 | 0.49 | +0.10 | +25.64% | 23 | 52 | 72.07% |
| HOOD240531P00015000 | 2024-04-24 11:44AM EDT | 2024-05-31 | 0.52 | 0.51 | 0.53 | +0.09 | +20.93% | 3 | 494 | 67.38% |
| HOOD240621P00015000 | 2024-04-24 3:05PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.73 | +0.10 | +15.38% | 496 | 5,486 | 63.09% |
| HOOD240816P00015000 | 2024-04-24 2:51PM EDT | 2024-08-16 | 1.23 | 1.19 | 1.22 | +0.13 | +11.82% | 72 | 2,910 | 60.55% |
| HOOD240920P00015000 | 2024-04-22 3:10PM EDT | 2024-09-20 | 1.32 | 1.41 | 1.44 | -0.12 | -8.33% | 1 | 178 | 58.89% |
| HOOD241115P00015000 | 2024-04-24 9:57AM EDT | 2024-11-15 | 1.85 | 1.78 | 1.82 | +0.15 | +8.82% | 5 | 6,979 | 58.64% |
| HOOD250117P00015000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 2.09 | 2.03 | 2.06 | +0.13 | +6.63% | 22 | 6,794 | 56.10% |
| HOOD260116P00015000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 3.53 | 3.45 | 3.55 | 0.00 | - | 3 | 3,117 | 55.08% |
