Italia markets open in 4 hours 26 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.892,58 +275,48 (+0,71%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.124,95 -720,70 (-1,11%) CMC Crypto 200
1.513,08 -13,34 (-0,87%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00003000 | 2024-03-27 1:58PM EDT | 3.00 | 17.02 | 14.40 | 15.10 | 0.00 | - | 4 | 28 | 0.00% |
| HOOD240621C00005000 | 2024-05-17 2:49PM EDT | 5.00 | 14.95 | 13.50 | 15.45 | 0.00 | - | 1 | 66 | 442.58% |
| HOOD240621C00006000 | 2024-05-21 11:27AM EDT | 6.00 | 14.82 | 12.00 | 14.75 | 0.00 | - | 1 | 38 | 433.98% |
| HOOD240621C00007000 | 2024-05-16 9:46AM EDT | 7.00 | 12.00 | 11.50 | 14.25 | 0.00 | - | 3 | 131 | 237.11% |
| HOOD240621C00008000 | 2024-05-22 2:29PM EDT | 8.00 | 11.63 | 10.40 | 13.30 | -0.79 | -6.36% | 2 | 936 | 203.91% |
| HOOD240621C00009000 | 2024-05-22 1:23PM EDT | 9.00 | 11.22 | 9.70 | 10.80 | -0.78 | -6.50% | 83 | 2,668 | 168.36% |
| HOOD240621C00010000 | 2024-05-22 2:49PM EDT | 10.00 | 9.90 | 9.50 | 9.95 | -1.10 | -10.00% | 5 | 2,588 | 128.13% |
| HOOD240621C00011000 | 2024-05-22 10:13AM EDT | 11.00 | 8.83 | 8.05 | 9.75 | -1.02 | -10.36% | 5 | 14,456 | 147.66% |
| HOOD240621C00012000 | 2024-05-21 2:13PM EDT | 12.00 | 9.00 | 6.65 | 8.05 | 0.00 | - | 3 | 23,131 | 148.24% |
| HOOD240621C00013000 | 2024-05-22 3:50PM EDT | 13.00 | 6.95 | 5.95 | 7.70 | -0.95 | -12.03% | 21 | 3,706 | 101.95% |
| HOOD240621C00014000 | 2024-05-22 2:21PM EDT | 14.00 | 5.82 | 4.90 | 6.75 | -1.18 | -16.86% | 2 | 4,681 | 87.11% |
| HOOD240621C00015000 | 2024-05-22 3:56PM EDT | 15.00 | 4.74 | 4.75 | 5.70 | -1.22 | -20.47% | 39 | 4,782 | 108.59% |
| HOOD240621C00016000 | 2024-05-22 3:58PM EDT | 16.00 | 3.91 | 2.77 | 5.60 | -1.24 | -24.08% | 163 | 12,944 | 88.28% |
| HOOD240621C00017000 | 2024-05-22 3:26PM EDT | 17.00 | 3.06 | 2.91 | 3.35 | -1.21 | -28.34% | 311 | 5,860 | 67.97% |
| HOOD240621C00018000 | 2024-05-22 3:58PM EDT | 18.00 | 2.35 | 2.07 | 2.42 | -1.05 | -30.88% | 184 | 12,418 | 57.81% |
| HOOD240621C00019000 | 2024-05-22 3:58PM EDT | 19.00 | 1.77 | 1.74 | 1.79 | -0.93 | -34.44% | 240 | 8,842 | 63.87% |
| HOOD240621C00020000 | 2024-05-22 3:59PM EDT | 20.00 | 1.31 | 1.30 | 1.34 | -0.76 | -36.71% | 2,862 | 34,594 | 65.53% |
| HOOD240621C00021000 | 2024-05-22 3:53PM EDT | 21.00 | 0.98 | 0.98 | 1.00 | -0.67 | -40.61% | 961 | 5,150 | 67.68% |
| HOOD240621C00022000 | 2024-05-22 3:59PM EDT | 22.00 | 0.76 | 0.75 | 0.76 | -0.53 | -41.09% | 3,004 | 18,855 | 70.31% |
| HOOD240621C00023000 | 2024-05-22 3:58PM EDT | 23.00 | 0.59 | 0.57 | 0.61 | -0.42 | -41.58% | 512 | 9,037 | 73.44% |
| HOOD240621C00024000 | 2024-05-22 3:59PM EDT | 24.00 | 0.48 | 0.46 | 0.48 | -0.31 | -39.24% | 306 | 4,771 | 76.56% |
| HOOD240621C00025000 | 2024-05-22 3:59PM EDT | 25.00 | 0.40 | 0.38 | 0.40 | -0.26 | -39.39% | 2,028 | 38,654 | 80.37% |
| HOOD240621C00026000 | 2024-05-22 3:44PM EDT | 26.00 | 0.34 | 0.31 | 0.33 | -0.23 | -40.35% | 469 | 13,561 | 83.20% |
| HOOD240621C00027000 | 2024-05-22 1:10PM EDT | 27.00 | 0.30 | 0.20 | 0.27 | -0.20 | -40.00% | 289 | 2,778 | 83.40% |
| HOOD240621C00028000 | 2024-05-22 3:49PM EDT | 28.00 | 0.24 | 0.21 | 0.23 | -0.19 | -44.19% | 914 | 5,188 | 88.48% |
| HOOD240621C00029000 | 2024-05-22 3:57PM EDT | 29.00 | 0.19 | 0.19 | 0.20 | -0.18 | -48.65% | 4,145 | 3,692 | 91.99% |
| HOOD240621C00030000 | 2024-05-22 3:59PM EDT | 30.00 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 236 | 9,253 | 93.75% |
| HOOD240621C00031000 | 2024-05-22 3:26PM EDT | 31.00 | 0.16 | 0.13 | 0.15 | -0.14 | -46.67% | 9 | 1,334 | 96.29% |
| HOOD240621C00032000 | 2024-05-22 3:50PM EDT | 32.00 | 0.11 | 0.11 | 0.13 | -0.15 | -57.69% | 29 | 9,620 | 98.44% |
| HOOD240621C00033000 | 2024-05-22 1:26PM EDT | 33.00 | 0.14 | 0.07 | 0.12 | -0.15 | -51.72% | 9 | 95 | 98.83% |
| HOOD240621C00034000 | 2024-05-20 10:23AM EDT | 34.00 | 0.14 | 0.04 | 0.13 | -0.02 | -12.50% | 1 | 319 | 101.17% |
| HOOD240621C00035000 | 2024-05-22 10:34AM EDT | 35.00 | 0.10 | 0.09 | 0.20 | -0.08 | -44.44% | 2 | 8,133 | 116.02% |
| HOOD240621C00036000 | 2024-05-21 9:37AM EDT | 36.00 | 0.13 | 0.03 | 0.32 | 0.00 | - | 3 | 1,185 | 124.61% |
| HOOD240621C00037000 | 2024-05-21 12:16PM EDT | 37.00 | 0.20 | 0.03 | 0.12 | 0.00 | - | 4 | 87 | 110.94% |
| HOOD240621C00038000 | 2024-05-22 1:00PM EDT | 38.00 | 0.04 | 0.00 | 0.21 | -0.10 | -71.43% | 108 | 6,752 | 121.09% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00003000 | 2024-02-14 11:15AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| HOOD240621P00005000 | 2024-02-29 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 775 | 248.44% |
| HOOD240621P00006000 | 2024-04-24 10:29AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,610 | 156.25% |
| HOOD240621P00007000 | 2024-05-15 3:12PM EDT | 7.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 1,365 | 192.19% |
| HOOD240621P00008000 | 2024-05-22 2:44PM EDT | 8.00 | 0.02 | 0.00 | 0.50 | +0.01 | +100.00% | 43 | 3,546 | 217.19% |
| HOOD240621P00009000 | 2024-05-22 12:20PM EDT | 9.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 19 | 5,583 | 180.86% |
| HOOD240621P00010000 | 2024-05-22 2:44PM EDT | 10.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 43 | 16,840 | 103.13% |
| HOOD240621P00011000 | 2024-05-21 3:17PM EDT | 11.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 7 | 29,661 | 129.30% |
| HOOD240621P00012000 | 2024-05-20 3:29PM EDT | 12.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 13,440 | 82.81% |
| HOOD240621P00013000 | 2024-05-22 11:09AM EDT | 13.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 7,277 | 71.09% |
| HOOD240621P00014000 | 2024-05-22 12:57PM EDT | 14.00 | 0.03 | 0.03 | 0.11 | -0.02 | -40.00% | 10 | 7,748 | 71.88% |
| HOOD240621P00015000 | 2024-05-22 3:06PM EDT | 15.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 75 | 6,400 | 61.33% |
| HOOD240621P00016000 | 2024-05-22 3:44PM EDT | 16.00 | 0.14 | 0.15 | 0.16 | +0.02 | +16.67% | 120 | 8,873 | 58.20% |
| HOOD240621P00017000 | 2024-05-22 3:59PM EDT | 17.00 | 0.31 | 0.31 | 0.33 | +0.11 | +55.00% | 295 | 8,053 | 58.01% |
| HOOD240621P00018000 | 2024-05-22 3:44PM EDT | 18.00 | 0.60 | 0.59 | 0.61 | +0.25 | +71.43% | 488 | 6,410 | 58.59% |
| HOOD240621P00019000 | 2024-05-22 3:58PM EDT | 19.00 | 1.00 | 1.00 | 1.12 | +0.37 | +58.73% | 347 | 4,419 | 61.82% |
| HOOD240621P00020000 | 2024-05-22 3:59PM EDT | 20.00 | 1.56 | 1.55 | 1.57 | +0.49 | +45.79% | 922 | 2,253 | 61.04% |
| HOOD240621P00021000 | 2024-05-22 3:39PM EDT | 21.00 | 2.15 | 2.19 | 2.29 | +0.57 | +36.08% | 209 | 3,374 | 63.48% |
| HOOD240621P00022000 | 2024-05-22 11:58AM EDT | 22.00 | 2.55 | 2.94 | 3.05 | +0.32 | +14.35% | 12 | 395 | 65.33% |
| HOOD240621P00023000 | 2024-05-21 11:29AM EDT | 23.00 | 3.50 | 3.05 | 4.25 | +0.27 | +8.36% | 1 | 264 | 56.93% |
| HOOD240621P00024000 | 2024-05-21 9:49AM EDT | 24.00 | 4.47 | 4.55 | 6.65 | +0.52 | +13.16% | 3 | 111 | 118.46% |
| HOOD240621P00025000 | 2024-05-22 1:39PM EDT | 25.00 | 5.30 | 4.60 | 6.25 | +0.40 | +8.16% | 10 | 93 | 53.52% |
| HOOD240621P00026000 | 2024-05-20 3:26PM EDT | 26.00 | 5.80 | 6.50 | 6.90 | 0.00 | - | 49 | 83 | 86.33% |
| HOOD240621P00027000 | 2024-05-21 9:37AM EDT | 27.00 | 6.60 | 7.40 | 7.80 | 0.00 | - | 1 | 3 | 85.55% |
| HOOD240621P00028000 | 2024-05-17 11:25AM EDT | 28.00 | 8.25 | 8.40 | 10.30 | 0.00 | - | 3 | 5 | 142.38% |
| HOOD240621P00029000 | 2024-05-17 11:25AM EDT | 29.00 | 9.20 | 9.40 | 9.85 | 0.00 | - | 3 | 12 | 100.98% |
| HOOD240621P00030000 | 2024-05-17 12:02PM EDT | 30.00 | 10.15 | 10.35 | 11.30 | 0.00 | - | 16 | 16 | 123.63% |
| HOOD240621P00032000 | 2024-05-17 10:51AM EDT | 32.00 | 12.70 | 12.30 | 12.55 | 0.00 | - | 1 | 1 | 92.38% |
| HOOD240621P00033000 | 2024-04-15 10:00AM EDT | 33.00 | 14.95 | 14.15 | 15.15 | 0.00 | - | 3 | 0 | 193.95% |
| HOOD240621P00034000 | 2024-04-15 10:03AM EDT | 34.00 | 15.95 | 14.80 | 16.25 | 0.00 | - | - | 0 | 192.97% |
| HOOD240621P00035000 | 2024-05-16 11:26AM EDT | 35.00 | 16.56 | 15.30 | 16.35 | 0.00 | - | - | 1 | 151.95% |
| HOOD240621P00036000 | 2024-04-12 2:27PM EDT | 36.00 | 17.95 | 19.60 | 20.10 | 0.00 | - | 3 | 0 | 319.43% |
| HOOD240621P00037000 | 2024-05-14 9:43AM EDT | 37.00 | 18.95 | 17.25 | 17.50 | 0.00 | - | - | 3 | 99.22% |
| HOOD240621P00038000 | 2024-04-22 9:42AM EDT | 38.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.