Deutsche Märkte schließen in 1 Stunde 35 Minute
DAX
18.452,62 +22,57 (+0,12%) Euro Stoxx 50
5.029,83 +13,73 (+0,27%) Dow Jones 30
38.862,21 -22,05 (-0,06%) Gold
2.317,30 -6,90 (-0,30%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.685,26 -1.314,51 (-2,23%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Strike:18.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00018000 | 2024-05-08 9:35AM EDT | 2024-05-10 | 0.92 | 0.83 | 0.88 | -0.27 | -22.69% | 497 | 5,650 | 151.56% |
| HOOD240517C00018000 | 2024-05-08 9:35AM EDT | 2024-05-17 | 1.00 | 1.03 | 1.06 | -0.31 | -23.66% | 123 | 13,955 | 99.22% |
| HOOD240524C00018000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 1.27 | 1.08 | 1.17 | -0.18 | -12.41% | 9 | 1,142 | 81.45% |
| HOOD240531C00018000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 1.27 | 1.27 | 1.31 | -0.27 | -16.36% | 9 | 714 | 77.64% |
| HOOD240607C00018000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 1.40 | 1.00 | 1.65 | -0.20 | -12.50% | 8 | 826 | 70.02% |
| HOOD240614C00018000 | 2024-05-07 3:12PM EDT | 2024-06-14 | 1.73 | 1.47 | 1.56 | 0.00 | - | 205 | 280 | 71.48% |
| HOOD240621C00018000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 1.58 | 1.54 | 1.61 | -0.24 | -12.90% | 12 | 12,548 | 68.16% |
| HOOD240816C00018000 | 2024-05-08 9:33AM EDT | 2024-08-16 | 2.21 | 2.28 | 2.42 | -0.43 | -16.29% | 10 | 3,922 | 66.41% |
| HOOD240920C00018000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 2.82 | 2.45 | 2.67 | -0.16 | -5.37% | 1 | 2,827 | 62.13% |
| HOOD241115C00018000 | 2024-05-07 12:44PM EDT | 2024-11-15 | 3.66 | 3.30 | 3.40 | 0.00 | - | 511 | 1,555 | 67.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00018000 | 2024-05-08 9:34AM EDT | 2024-05-10 | 1.44 | 1.31 | 1.41 | +0.29 | +25.66% | 56 | 1,387 | 189.84% |
| HOOD240517P00018000 | 2024-05-08 9:34AM EDT | 2024-05-17 | 1.50 | 1.57 | 1.63 | +0.21 | +16.28% | 5 | 5,128 | 124.41% |
| HOOD240524P00018000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 1.40 | 1.60 | 1.65 | 0.00 | - | 244 | 292 | 97.07% |
| HOOD240531P00018000 | 2024-05-07 3:43PM EDT | 2024-05-31 | 1.53 | 1.43 | 1.80 | 0.00 | - | 61 | 533 | 81.15% |
| HOOD240607P00018000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 1.52 | 1.68 | 2.18 | 0.00 | - | 15 | 136 | 86.72% |
| HOOD240614P00018000 | 2024-05-07 10:12AM EDT | 2024-06-14 | 1.70 | 1.67 | 2.23 | 0.00 | - | 148 | 149 | 79.20% |
| HOOD240621P00018000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 1.70 | 1.90 | 2.29 | 0.00 | - | 374 | 2,918 | 78.61% |
| HOOD240816P00018000 | 2024-05-07 3:57PM EDT | 2024-08-16 | 2.37 | 2.38 | 2.96 | 0.00 | - | 4 | 1,427 | 68.07% |
| HOOD240920P00018000 | 2024-05-07 1:11PM EDT | 2024-09-20 | 2.57 | 2.64 | 2.95 | 0.00 | - | 21 | 996 | 61.57% |
| HOOD241115P00018000 | 2024-05-07 10:25AM EDT | 2024-11-15 | 3.13 | 3.30 | 3.40 | 0.00 | - | 1 | 276 | 62.79% |
