Italia markets close in 6 hours 29 minutes
FTSE MIB
34.288,61 -381,45 (-1,10%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,85 -1,37 (-1,85%) Bitcoin EUR
63.255,75 -294,60 (-0,46%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607C00002500 | 2024-06-03 1:31PM EDT | 2.50 | 18.56 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| HOOD240607C00005000 | 2024-06-03 2:50PM EDT | 5.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| HOOD240607C00007500 | 2024-06-03 2:50PM EDT | 7.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| HOOD240607C00010000 | 2024-06-03 1:28PM EDT | 10.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| HOOD240607C00011000 | 2024-06-03 12:15PM EDT | 11.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| HOOD240607C00012000 | 2024-06-03 12:15PM EDT | 12.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| HOOD240607C00012500 | 2024-06-03 2:15PM EDT | 12.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| HOOD240607C00013000 | 2024-06-03 2:15PM EDT | 13.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| HOOD240607C00013500 | 2024-06-03 1:39PM EDT | 13.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| HOOD240607C00014000 | 2024-06-03 1:39PM EDT | 14.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HOOD240607C00014500 | 2024-06-03 1:14PM EDT | 14.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HOOD240607C00015000 | 2024-05-28 11:58AM EDT | 15.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HOOD240607C00015500 | 2024-05-20 12:18PM EDT | 15.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240607C00016000 | 2024-06-03 10:00AM EDT | 16.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HOOD240607C00016500 | 2024-05-31 3:30PM EDT | 16.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HOOD240607C00017000 | 2024-06-03 3:44PM EDT | 17.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HOOD240607C00017500 | 2024-06-03 1:10PM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD240607C00018000 | 2024-06-03 3:44PM EDT | 18.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| HOOD240607C00018500 | 2024-06-03 1:56PM EDT | 18.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HOOD240607C00019000 | 2024-06-03 3:59PM EDT | 19.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| HOOD240607C00019500 | 2024-06-03 3:58PM EDT | 19.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| HOOD240607C00020000 | 2024-06-03 3:59PM EDT | 20.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2,836 | 0 | 0.00% |
| HOOD240607C00020500 | 2024-06-03 3:54PM EDT | 20.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 0.00% |
| HOOD240607C00021000 | 2024-06-03 3:59PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5,854 | 0 | 0.00% |
| HOOD240607C00021500 | 2024-06-03 3:59PM EDT | 21.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,961 | 0 | 3.13% |
| HOOD240607C00022000 | 2024-06-03 3:59PM EDT | 22.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18,296 | 0 | 12.50% |
| HOOD240607C00022500 | 2024-06-03 3:59PM EDT | 22.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6,339 | 0 | 12.50% |
| HOOD240607C00023000 | 2024-06-03 3:59PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12,483 | 0 | 25.00% |
| HOOD240607C00023500 | 2024-06-03 3:59PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 25.00% |
| HOOD240607C00024000 | 2024-06-03 3:59PM EDT | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28,257 | 0 | 25.00% |
| HOOD240607C00024500 | 2024-06-03 3:59PM EDT | 24.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 25.00% |
| HOOD240607C00025000 | 2024-06-03 3:59PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9,206 | 0 | 50.00% |
| HOOD240607C00025500 | 2024-06-03 3:59PM EDT | 25.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| HOOD240607C00026000 | 2024-06-03 3:59PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 50.00% |
| HOOD240607C00027000 | 2024-06-03 3:51PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| HOOD240607C00028000 | 2024-06-03 3:52PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 50.00% |
| HOOD240607C00029000 | 2024-06-03 3:45PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240607C00030000 | 2024-06-03 3:55PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,579 | 0 | 50.00% |
| HOOD240607C00035000 | 2024-06-03 12:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607P00002500 | 2024-05-31 9:42AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HOOD240607P00010000 | 2024-05-31 9:41AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HOOD240607P00011000 | 2024-05-23 2:02PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| HOOD240607P00012000 | 2024-05-31 12:08PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HOOD240607P00012500 | 2024-05-28 12:41PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| HOOD240607P00013000 | 2024-05-31 12:04PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240607P00013500 | 2024-05-30 2:30PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240607P00014000 | 2024-05-31 12:28PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HOOD240607P00014500 | 2024-05-30 9:51AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 50.00% |
| HOOD240607P00015000 | 2024-05-31 3:46PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 50.00% |
| HOOD240607P00015500 | 2024-06-03 3:21PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| HOOD240607P00016000 | 2024-06-03 3:55PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| HOOD240607P00016500 | 2024-06-03 2:23PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 50.00% |
| HOOD240607P00017000 | 2024-06-03 3:52PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| HOOD240607P00017500 | 2024-06-03 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| HOOD240607P00018000 | 2024-06-03 3:51PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| HOOD240607P00018500 | 2024-06-03 3:57PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 25.00% |
| HOOD240607P00019000 | 2024-06-03 3:59PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 25.00% |
| HOOD240607P00019500 | 2024-06-03 3:58PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 25.00% |
| HOOD240607P00020000 | 2024-06-03 3:59PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,155 | 0 | 12.50% |
| HOOD240607P00020500 | 2024-06-03 3:59PM EDT | 20.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,222 | 0 | 12.50% |
| HOOD240607P00021000 | 2024-06-03 3:53PM EDT | 21.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,006 | 0 | 3.13% |
| HOOD240607P00021500 | 2024-06-03 3:59PM EDT | 21.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 0.00% |
| HOOD240607P00022000 | 2024-06-03 3:57PM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 0.00% |
| HOOD240607P00022500 | 2024-06-03 3:41PM EDT | 22.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| HOOD240607P00023000 | 2024-06-03 3:11PM EDT | 23.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| HOOD240607P00023500 | 2024-06-03 12:24PM EDT | 23.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HOOD240607P00024000 | 2024-06-03 1:16PM EDT | 24.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HOOD240607P00024500 | 2024-06-03 10:01AM EDT | 24.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240607P00025000 | 2024-06-03 12:36PM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HOOD240607P00025500 | 2024-06-03 10:52AM EDT | 25.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD240607P00026000 | 2024-06-03 3:54PM EDT | 26.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240607P00028000 | 2024-06-03 9:48AM EDT | 28.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240607P00030000 | 2024-05-23 11:06AM EDT | 30.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240607P00035000 | 2024-05-31 2:48PM EDT | 35.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.