Deutsche Märkte öffnen in 8 Stunden 53 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.143,45 -1.931,22 (-3,11%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) 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:17.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00017000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.51 | 0.49 | 0.51 | -0.23 | -31.08% | 983 | 1,399 | 51.95% |
| HOOD240503C00017000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 0.71 | 0.76 | 0.78 | -0.26 | -26.80% | 114 | 2,134 | 53.13% |
| HOOD240510C00017000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.44 | 1.36 | 1.45 | -0.17 | -10.56% | 167 | 406 | 84.38% |
| HOOD240517C00017000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 1.49 | 1.53 | 1.55 | -0.21 | -12.35% | 343 | 8,347 | 78.71% |
| HOOD240524C00017000 | 2024-04-24 1:49PM EDT | 2024-05-24 | 1.65 | 1.62 | 1.66 | -0.17 | -9.34% | 12 | 239 | 74.32% |
| HOOD240531C00017000 | 2024-04-23 3:27PM EDT | 2024-05-31 | 1.90 | 0.93 | 1.74 | 0.00 | - | 1 | 283 | 53.22% |
| HOOD240621C00017000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 1.97 | 2.00 | 2.02 | -0.22 | -10.05% | 455 | 5,085 | 67.48% |
| HOOD240816C00017000 | 2024-04-24 1:04PM EDT | 2024-08-16 | 2.67 | 2.65 | 2.74 | -0.26 | -8.87% | 31 | 2,707 | 66.41% |
| HOOD240920C00017000 | 2024-04-24 3:29PM EDT | 2024-09-20 | 2.98 | 3.00 | 3.10 | -0.34 | -10.24% | 35 | 753 | 66.41% |
| HOOD241115C00017000 | 2024-04-24 10:17AM EDT | 2024-11-15 | 3.75 | 3.55 | 3.65 | -0.10 | -2.60% | 6 | 281 | 67.68% |
| HOOD250117C00017000 | 2024-04-24 3:29PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | -0.20 | -4.76% | 163 | 10,685 | 66.28% |
| HOOD260116C00017000 | 2024-04-24 3:24PM EDT | 2026-01-16 | 6.05 | 6.10 | 6.30 | -0.33 | -5.17% | 27 | 3,970 | 69.39% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00017000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.17 | 0.17 | 0.19 | +0.03 | +21.43% | 1,798 | 3,195 | 50.00% |
| HOOD240503P00017000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.43 | 0.42 | 0.45 | +0.07 | +19.44% | 437 | 1,216 | 50.98% |
| HOOD240510P00017000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 1.09 | 1.06 | 1.09 | +0.17 | +18.48% | 116 | 1,485 | 83.01% |
| HOOD240517P00017000 | 2024-04-24 12:52PM EDT | 2024-05-17 | 1.25 | 1.15 | 1.19 | +0.21 | +20.19% | 188 | 2,996 | 75.29% |
| HOOD240524P00017000 | 2024-04-23 2:37PM EDT | 2024-05-24 | 1.08 | 1.23 | 1.27 | 0.00 | - | 9 | 114 | 70.31% |
| HOOD240531P00017000 | 2024-04-24 12:15PM EDT | 2024-05-31 | 1.40 | 1.28 | 1.33 | +0.29 | +26.13% | 10 | 114 | 66.02% |
| HOOD240621P00017000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 1.58 | 1.56 | 1.57 | +0.14 | +9.72% | 66 | 3,231 | 62.50% |
| HOOD240816P00017000 | 2024-04-23 1:12PM EDT | 2024-08-16 | 2.00 | 2.10 | 2.14 | 0.00 | - | 80 | 1,109 | 59.42% |
| HOOD240920P00017000 | 2024-04-23 11:00AM EDT | 2024-09-20 | 2.36 | 2.35 | 2.40 | +0.17 | +7.76% | 1 | 1,408 | 57.96% |
| HOOD241115P00017000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 2.97 | 2.78 | 2.83 | 0.00 | - | 1 | 95 | 57.98% |
| HOOD250117P00017000 | 2024-04-23 2:52PM EDT | 2025-01-17 | 2.95 | 3.00 | 3.10 | 0.00 | - | 42 | 784 | 55.03% |
| HOOD260116P00017000 | 2024-04-23 12:02PM EDT | 2026-01-16 | 4.50 | 4.50 | 4.65 | 0.00 | - | 7 | 704 | 53.56% |
