Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
37.709,25 -750,83 (-1,95%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.936,20 -2.296,00 (-3,69%) CMC Crypto 200
1.390,09 -34,01 (-2,39%) 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:16.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00016000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 1.30 | 1.14 | 1.37 | -0.32 | -19.75% | 51 | 623 | 88.28% |
| HOOD240503C00016000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 1.48 | 1.44 | 1.50 | -0.32 | -17.78% | 70 | 982 | 57.62% |
| HOOD240510C00016000 | 2024-04-24 2:45PM EDT | 2024-05-10 | 1.94 | 1.98 | 2.02 | -0.24 | -11.01% | 25 | 376 | 89.06% |
| HOOD240517C00016000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 2.02 | 2.08 | 2.10 | -0.32 | -13.68% | 24 | 6,402 | 80.18% |
| HOOD240524C00016000 | 2024-04-23 11:43AM EDT | 2024-05-24 | 2.40 | 2.15 | 2.21 | 0.00 | - | 3 | 68 | 75.29% |
| HOOD240531C00016000 | 2024-04-23 11:50AM EDT | 2024-05-31 | 2.50 | 2.24 | 2.28 | 0.00 | - | 23 | 76 | 71.88% |
| HOOD240621C00016000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 2.52 | 2.53 | 2.55 | -0.30 | -10.64% | 38 | 14,381 | 68.56% |
| HOOD240816C00016000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 3.27 | 3.15 | 3.25 | 0.00 | - | 1 | 3,689 | 67.48% |
| HOOD240920C00016000 | 2024-04-24 3:33PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.55 | -0.29 | -7.65% | 4 | 215 | 66.99% |
| HOOD241115C00016000 | 2024-04-22 11:00AM EDT | 2024-11-15 | 4.40 | 4.00 | 4.10 | +0.60 | +15.79% | 1 | 275 | 68.12% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00016000 | 2024-04-24 3:24PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 242 | 2,004 | 70.31% |
| HOOD240503P00016000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 132 | 1,065 | 54.10% |
| HOOD240510P00016000 | 2024-04-24 2:58PM EDT | 2024-05-10 | 0.67 | 0.63 | 0.65 | +0.13 | +24.07% | 131 | 910 | 85.06% |
| HOOD240517P00016000 | 2024-04-24 2:04PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.74 | +0.08 | +12.50% | 83 | 9,761 | 76.56% |
| HOOD240524P00016000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.82 | -0.32 | -28.07% | 2,006 | 125 | 71.88% |
| HOOD240531P00016000 | 2024-04-23 3:29PM EDT | 2024-05-31 | 0.72 | 0.85 | 0.87 | 0.00 | - | 13 | 33 | 67.29% |
| HOOD240621P00016000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 1.11 | 1.08 | 1.10 | +0.14 | +14.43% | 120 | 4,977 | 62.99% |
| HOOD240816P00016000 | 2024-04-23 2:59PM EDT | 2024-08-16 | 1.62 | 1.61 | 1.64 | +0.12 | +8.00% | 1 | 827 | 60.06% |
| HOOD240920P00016000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 1.68 | 1.84 | 1.89 | +0.03 | +1.82% | 1 | 3,161 | 58.45% |
| HOOD241115P00016000 | 2024-04-22 1:33PM EDT | 2024-11-15 | 2.30 | 2.25 | 2.30 | 0.00 | - | 1 | 81 | 58.40% |
