Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.472,72 +8,57 (+0,02%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00003000 | 2024-04-17 10:43AM EDT | 3.00 | 13.95 | 12.20 | 15.10 | 0.00 | - | 7 | 41 | 1,062.50% |
| HOOD240517C00004000 | 2024-05-06 10:40AM EDT | 4.00 | 14.15 | 11.20 | 13.05 | 0.00 | - | 1 | 19 | 1,100.00% |
| HOOD240517C00005000 | 2024-05-09 9:33AM EDT | 5.00 | 14.10 | 10.20 | 11.55 | 0.00 | - | 1 | 37 | 691.41% |
| HOOD240517C00006000 | 2024-05-09 9:45AM EDT | 6.00 | 11.39 | 10.10 | 12.00 | -0.81 | -6.64% | 1 | 45 | 799.22% |
| HOOD240517C00007000 | 2024-05-07 12:30PM EDT | 7.00 | 11.26 | 9.10 | 9.40 | 0.00 | - | 8 | 109 | 300.00% |
| HOOD240517C00008000 | 2024-05-09 9:32AM EDT | 8.00 | 11.11 | 8.15 | 8.40 | 0.00 | - | 2 | 682 | 289.06% |
| HOOD240517C00009000 | 2024-05-09 9:45AM EDT | 9.00 | 7.78 | 7.10 | 7.50 | -1.54 | -16.52% | 16 | 802 | 266.41% |
| HOOD240517C00010000 | 2024-05-10 2:43PM EDT | 10.00 | 6.45 | 5.20 | 6.75 | -0.83 | -11.40% | 38 | 2,990 | 381.64% |
| HOOD240517C00011000 | 2024-05-10 3:42PM EDT | 11.00 | 5.35 | 4.20 | 7.00 | -1.08 | -16.80% | 17 | 1,840 | 289.06% |
| HOOD240517C00011500 | 2024-05-09 9:50AM EDT | 11.50 | 6.70 | 4.70 | 5.35 | 0.00 | - | 3 | 4 | 245.31% |
| HOOD240517C00012000 | 2024-05-10 2:45PM EDT | 12.00 | 4.50 | 3.20 | 4.60 | -0.71 | -13.63% | 1 | 9,905 | 240.63% |
| HOOD240517C00012500 | 2024-05-10 10:23AM EDT | 12.50 | 4.10 | 2.93 | 4.10 | -1.36 | -24.91% | 2 | 5 | 217.19% |
| HOOD240517C00013000 | 2024-05-10 2:29PM EDT | 13.00 | 3.45 | 2.85 | 3.70 | -0.75 | -17.86% | 40 | 5,092 | 107.03% |
| HOOD240517C00013500 | 2024-05-09 1:05PM EDT | 13.50 | 2.90 | 2.38 | 3.50 | -1.02 | -26.02% | 2 | 21 | 139.84% |
| HOOD240517C00014000 | 2024-05-10 3:29PM EDT | 14.00 | 2.56 | 2.10 | 2.41 | -0.87 | -25.36% | 15 | 31,523 | 68.75% |
| HOOD240517C00014500 | 2024-05-10 11:01AM EDT | 14.50 | 2.25 | 1.77 | 1.83 | -0.69 | -23.47% | 202 | 16 | 70.31% |
| HOOD240517C00015000 | 2024-05-10 3:54PM EDT | 15.00 | 1.29 | 1.32 | 1.58 | -1.20 | -48.19% | 955 | 10,786 | 82.81% |
| HOOD240517C00015500 | 2024-05-10 3:57PM EDT | 15.50 | 0.96 | 0.85 | 0.98 | -0.88 | -47.83% | 205 | 248 | 56.84% |
| HOOD240517C00016000 | 2024-05-10 3:59PM EDT | 16.00 | 0.66 | 0.64 | 0.66 | -0.84 | -56.00% | 8,622 | 6,066 | 64.06% |
| HOOD240517C00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.43 | 0.41 | 0.43 | -0.87 | -66.92% | 4,609 | 412 | 65.04% |
| HOOD240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.28 | 0.27 | 0.29 | -0.60 | -68.18% | 11,602 | 10,293 | 69.14% |
| HOOD240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.19 | 0.19 | 0.20 | -0.47 | -71.21% | 5,774 | 4,404 | 74.22% |
| HOOD240517C00018000 | 2024-05-10 3:59PM EDT | 18.00 | 0.13 | 0.14 | 0.15 | -0.36 | -73.47% | 14,115 | 18,757 | 80.47% |
| HOOD240517C00018500 | 2024-05-10 3:58PM EDT | 18.50 | 0.11 | 0.10 | 0.11 | -0.25 | -69.44% | 2,367 | 4,412 | 84.77% |
| HOOD240517C00019000 | 2024-05-10 3:59PM EDT | 19.00 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 3,536 | 12,387 | 91.41% |
| HOOD240517C00019500 | 2024-05-10 3:58PM EDT | 19.50 | 0.07 | 0.07 | 0.08 | -0.14 | -66.67% | 1,011 | 4,295 | 99.22% |
| HOOD240517C00020000 | 2024-05-10 3:59PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 4,878 | 26,146 | 103.91% |
| HOOD240517C00020500 | 2024-05-10 3:51PM EDT | 20.50 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 258 | 1,440 | 110.94% |
| HOOD240517C00021000 | 2024-05-10 3:52PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 2,972 | 6,632 | 115.63% |
| HOOD240517C00021500 | 2024-05-10 3:59PM EDT | 21.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 881 | 829 | 123.44% |
| HOOD240517C00022000 | 2024-05-10 3:59PM EDT | 22.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 1,205 | 4,309 | 128.91% |
| HOOD240517C00022500 | 2024-05-10 3:55PM EDT | 22.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 108 | 1,499 | 129.69% |
| HOOD240517C00023000 | 2024-05-10 2:57PM EDT | 23.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 465 | 4,772 | 137.50% |
| HOOD240517C00023500 | 2024-05-10 1:23PM EDT | 23.50 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 16 | 77 | 153.91% |
| HOOD240517C00024000 | 2024-05-10 3:51PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 689 | 2,881 | 146.88% |
| HOOD240517C00025000 | 2024-05-10 3:28PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 849 | 18,182 | 159.38% |
| HOOD240517C00026000 | 2024-05-10 3:01PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 265 | 6,204 | 165.63% |
| HOOD240517C00027000 | 2024-05-10 1:27PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 1,400 | 176.56% |
| HOOD240517C00028000 | 2024-05-10 3:49PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 308 | 1,560 | 181.25% |
| HOOD240517C00029000 | 2024-05-10 3:18PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 640 | 168.75% |
| HOOD240517C00030000 | 2024-05-10 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 8,862 | 175.00% |
| HOOD240517C00031000 | 2024-05-09 3:57PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 642 | 187.50% |
| HOOD240517C00032000 | 2024-05-10 10:49AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,827 | 193.75% |
| HOOD240517C00033000 | 2024-05-09 9:40AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 286 | 200.00% |
| HOOD240517C00034000 | 2024-05-07 10:11AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 985 | 206.25% |
| HOOD240517C00035000 | 2024-05-09 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 212.50% |
| HOOD240517C00036000 | 2024-05-09 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 367 | 225.00% |
| HOOD240517C00037000 | 2024-05-08 3:57PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 79 | 793 | 225.00% |
| HOOD240517C00038000 | 2024-05-08 3:58PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 4,042 | 237.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00004000 | 2024-01-04 11:43AM EDT | 4.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 593.75% |
| HOOD240517P00005000 | 2024-03-18 1:54PM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 263 | 503.13% |
| HOOD240517P00006000 | 2024-05-10 2:49PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,176 | 300.00% |
| HOOD240517P00007000 | 2024-04-03 10:46AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 658 | 287.50% |
| HOOD240517P00008000 | 2024-04-23 10:35AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,500 | 212.50% |
| HOOD240517P00009000 | 2024-05-07 1:04PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,769 | 181.25% |
| HOOD240517P00010000 | 2024-05-09 9:30AM EDT | 10.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 3,427 | 150.00% |
| HOOD240517P00011000 | 2024-05-10 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,378 | 125.00% |
| HOOD240517P00011500 | 2024-05-08 3:59PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 112.50% |
| HOOD240517P00012000 | 2024-05-10 1:25PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,140 | 96.88% |
| HOOD240517P00012500 | 2024-05-10 3:47PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 87.50% |
| HOOD240517P00013000 | 2024-05-10 3:26PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 109 | 4,356 | 87.50% |
| HOOD240517P00013500 | 2024-05-10 3:44PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 262 | 1,577 | 75.00% |
| HOOD240517P00014000 | 2024-05-10 3:55PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 119 | 6,689 | 68.75% |
| HOOD240517P00014500 | 2024-05-10 3:59PM EDT | 14.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 142 | 2,672 | 62.50% |
| HOOD240517P00015000 | 2024-05-10 3:59PM EDT | 15.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,479 | 11,124 | 59.77% |
| HOOD240517P00015500 | 2024-05-10 3:59PM EDT | 15.50 | 0.22 | 0.20 | 0.22 | +0.10 | +83.33% | 7,324 | 2,275 | 60.55% |
| HOOD240517P00016000 | 2024-05-10 3:59PM EDT | 16.00 | 0.39 | 0.39 | 0.40 | +0.18 | +85.71% | 8,156 | 10,360 | 60.94% |
| HOOD240517P00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.67 | 0.66 | 0.69 | +0.33 | +97.06% | 2,356 | 4,207 | 63.28% |
| HOOD240517P00017000 | 2024-05-10 3:56PM EDT | 17.00 | 1.04 | 1.02 | 1.04 | +0.47 | +82.46% | 2,701 | 5,439 | 66.41% |
| HOOD240517P00017500 | 2024-05-10 3:58PM EDT | 17.50 | 1.46 | 1.42 | 1.48 | +0.62 | +73.81% | 1,533 | 3,986 | 71.88% |
| HOOD240517P00018000 | 2024-05-10 3:56PM EDT | 18.00 | 1.87 | 1.87 | 1.90 | +0.70 | +59.83% | 585 | 5,088 | 74.22% |
| HOOD240517P00018500 | 2024-05-10 3:55PM EDT | 18.50 | 2.26 | 2.30 | 2.66 | +0.85 | +60.28% | 67 | 1,488 | 105.86% |
| HOOD240517P00019000 | 2024-05-10 3:34PM EDT | 19.00 | 2.57 | 2.52 | 3.35 | +0.62 | +31.79% | 121 | 2,340 | 110.16% |
| HOOD240517P00019500 | 2024-05-10 2:55PM EDT | 19.50 | 3.15 | 3.25 | 3.45 | +0.79 | +33.47% | 2 | 1,674 | 100.78% |
| HOOD240517P00020000 | 2024-05-10 1:24PM EDT | 20.00 | 3.79 | 3.75 | 5.30 | +0.87 | +29.79% | 10 | 1,941 | 231.64% |
| HOOD240517P00020500 | 2024-05-09 9:38AM EDT | 20.50 | 1.84 | 4.25 | 4.60 | 0.00 | - | 1 | 194 | 141.80% |
| HOOD240517P00021000 | 2024-05-10 3:39PM EDT | 21.00 | 4.65 | 4.70 | 6.65 | +1.65 | +55.00% | 53 | 379 | 279.30% |
| HOOD240517P00021500 | 2024-05-09 11:48AM EDT | 21.50 | 4.00 | 4.95 | 5.55 | 0.00 | - | 11 | 14 | 190.23% |
| HOOD240517P00022000 | 2024-05-10 1:52PM EDT | 22.00 | 5.52 | 4.60 | 6.85 | +0.92 | +20.00% | 5 | 256 | 328.32% |
| HOOD240517P00022500 | 2024-05-06 10:02AM EDT | 22.50 | 4.50 | 6.00 | 8.20 | 0.00 | - | - | 5 | 304.30% |
| HOOD240517P00023000 | 2024-05-09 9:33AM EDT | 23.00 | 3.95 | 6.35 | 7.15 | 0.00 | - | 1 | 152 | 240.23% |
| HOOD240517P00023500 | 2024-05-09 12:15PM EDT | 23.50 | 6.10 | 7.00 | 9.10 | 0.00 | - | 5 | 5 | 318.36% |
| HOOD240517P00024000 | 2024-05-09 1:20PM EDT | 24.00 | 6.80 | 6.45 | 9.40 | 0.00 | - | 7 | 44 | 204.69% |
| HOOD240517P00025000 | 2024-05-09 9:52AM EDT | 25.00 | 6.95 | 7.55 | 10.65 | 0.00 | - | 145 | 81 | 265.63% |
| HOOD240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.60 | 9.65 | 9.90 | 0.00 | - | 3 | 14 | 137.50% |
| HOOD240517P00028000 | 2024-05-09 10:14AM EDT | 28.00 | 10.05 | 11.55 | 13.05 | 0.00 | - | 4 | 4 | 353.52% |
| HOOD240517P00029000 | 2024-04-08 12:27PM EDT | 29.00 | 10.35 | 10.15 | 12.40 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD240517P00030000 | 2024-05-10 10:27AM EDT | 30.00 | 13.00 | 13.60 | 15.35 | +1.05 | +8.79% | 1 | 0 | 414.84% |
| HOOD240517P00031000 | 2024-05-10 10:27AM EDT | 31.00 | 14.00 | 14.50 | 15.00 | +0.75 | +5.66% | 1 | 26 | 322.66% |
| HOOD240517P00032000 | 2024-05-09 11:24AM EDT | 32.00 | 14.15 | 14.90 | 16.85 | 0.00 | - | 44 | 44 | 286.72% |
| HOOD240517P00033000 | 2024-05-09 12:34PM EDT | 33.00 | 15.70 | 16.35 | 18.70 | 0.00 | - | 5 | 5 | 462.89% |
| HOOD240517P00034000 | 2024-05-09 11:58AM EDT | 34.00 | 16.55 | 17.25 | 19.40 | 0.00 | - | 2 | 2 | 436.33% |
| HOOD240517P00037000 | 2024-05-10 10:45AM EDT | 37.00 | 20.25 | 20.00 | 22.65 | +1.25 | +6.58% | 6 | 1 | 468.36% |
| HOOD240517P00038000 | 2024-04-16 1:36PM EDT | 38.00 | 20.60 | 20.70 | 22.65 | 0.00 | - | 3 | 0 | 541.41% |
© 2024 Yahoo. Tutti i diritti riservati.