Italia markets closed
Dow Jones
38.576,54 +5,51 (+0,01%) Nasdaq
16.806,48 -22,19 (-0,13%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0884 -0,0023 (-0,21%) Bitcoin EUR
65.111,58 +1.531,70 (+2,41%) CMC Crypto 200
1.477,50 +30,35 (+2,10%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:43PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628C00005000 | 2024-05-23 1:30PM EDT | 5.00 | 14.75 | 15.90 | 17.95 | 0.00 | - | - | 1 | 399.80% |
| HOOD240628C00010000 | 2024-05-20 10:09AM EDT | 10.00 | 10.00 | 9.50 | 12.35 | 0.00 | - | - | 1 | 280.86% |
| HOOD240628C00012000 | 2024-05-29 11:29AM EDT | 12.00 | 8.90 | 9.15 | 9.55 | 0.00 | - | 2 | 5 | 0.00% |
| HOOD240628C00012500 | 2024-05-31 12:24PM EDT | 12.50 | 7.91 | 7.60 | 9.20 | 0.00 | - | 6 | 7 | 132.42% |
| HOOD240628C00013000 | 2024-05-13 10:04AM EDT | 13.00 | 4.35 | 7.95 | 9.25 | 0.00 | - | 2 | 1 | 98.44% |
| HOOD240628C00013500 | 2024-06-03 3:58PM EDT | 13.50 | 8.95 | 7.40 | 8.70 | 0.00 | - | 57 | 109 | 177.54% |
| HOOD240628C00014000 | 2024-05-24 3:26PM EDT | 14.00 | 6.50 | 7.40 | 7.85 | 0.00 | - | 1 | 3 | 92.97% |
| HOOD240628C00015000 | 2024-05-31 9:43AM EDT | 15.00 | 7.40 | 6.15 | 7.35 | 0.00 | - | 5 | 32 | 101.76% |
| HOOD240628C00015500 | 2024-05-28 11:36AM EDT | 15.50 | 5.10 | 5.95 | 6.20 | 0.00 | - | 1 | 3 | 57.81% |
| HOOD240628C00016000 | 2024-06-04 11:08AM EDT | 16.00 | 5.05 | 5.55 | 5.70 | -1.00 | -16.53% | 15 | 181 | 68.36% |
| HOOD240628C00016500 | 2024-06-04 11:08AM EDT | 16.50 | 4.55 | 4.10 | 5.45 | +0.30 | +7.06% | 1 | 207 | 99.80% |
| HOOD240628C00017000 | 2024-06-03 1:10PM EDT | 17.00 | 4.05 | 4.55 | 4.70 | 0.00 | - | 6 | 87 | 56.64% |
| HOOD240628C00017500 | 2024-06-03 11:21AM EDT | 17.50 | 4.30 | 4.10 | 4.30 | 0.00 | - | 2 | 206 | 61.13% |
| HOOD240628C00018000 | 2024-06-03 3:31PM EDT | 18.00 | 3.15 | 3.70 | 3.80 | -0.27 | -7.89% | 1 | 211 | 59.77% |
| HOOD240628C00018500 | 2024-06-04 12:17PM EDT | 18.50 | 3.22 | 3.25 | 3.35 | -0.78 | -19.50% | 10 | 362 | 57.32% |
| HOOD240628C00019000 | 2024-06-04 11:19AM EDT | 19.00 | 2.60 | 2.93 | 3.05 | -0.25 | -8.77% | 34 | 293 | 63.38% |
| HOOD240628C00019500 | 2024-06-04 11:05AM EDT | 19.50 | 2.20 | 2.37 | 2.60 | -0.64 | -22.54% | 7 | 113 | 55.08% |
| HOOD240628C00020000 | 2024-06-04 12:24PM EDT | 20.00 | 2.24 | 2.25 | 2.36 | +0.14 | +6.67% | 1 | 1,724 | 64.06% |
| HOOD240628C00020500 | 2024-06-04 12:00PM EDT | 20.50 | 1.83 | 1.97 | 2.05 | -0.02 | -1.08% | 35 | 446 | 64.65% |
| HOOD240628C00021000 | 2024-06-04 12:04PM EDT | 21.00 | 1.66 | 1.70 | 1.74 | -0.04 | -2.35% | 20 | 2,545 | 64.06% |
| HOOD240628C00021500 | 2024-06-04 12:27PM EDT | 21.50 | 1.51 | 1.47 | 1.51 | +0.08 | +5.59% | 22 | 403 | 65.04% |
| HOOD240628C00022000 | 2024-06-04 12:24PM EDT | 22.00 | 1.28 | 1.29 | 1.33 | -0.02 | -1.54% | 751 | 4,620 | 66.89% |
| HOOD240628C00022500 | 2024-06-04 11:06AM EDT | 22.50 | 0.91 | 1.08 | 1.15 | -0.21 | -18.75% | 5 | 769 | 66.99% |
| HOOD240628C00023000 | 2024-06-04 12:04PM EDT | 23.00 | 0.94 | 0.97 | 1.03 | +0.06 | +6.82% | 89 | 639 | 69.73% |
| HOOD240628C00024000 | 2024-06-04 12:23PM EDT | 24.00 | 0.72 | 0.72 | 0.76 | -0.06 | -7.69% | 432 | 1,017 | 71.09% |
| HOOD240628C00025000 | 2024-06-04 12:05PM EDT | 25.00 | 0.54 | 0.55 | 0.58 | -0.07 | -11.48% | 9 | 1,416 | 73.54% |
| HOOD240628C00026000 | 2024-06-04 12:24PM EDT | 26.00 | 0.42 | 0.42 | 0.46 | -0.01 | -2.33% | 44 | 709 | 76.17% |
| HOOD240628C00030000 | 2024-06-04 12:20PM EDT | 30.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 195 | 2,819 | 85.55% |
| HOOD240628C00035000 | 2024-06-04 9:50AM EDT | 35.00 | 0.07 | 0.04 | 0.07 | -0.13 | -65.00% | 6 | 120 | 92.19% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628P00010000 | 2024-05-29 3:36PM EDT | 10.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 261.52% |
| HOOD240628P00011000 | 2024-05-24 10:06AM EDT | 11.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 201.56% |
| HOOD240628P00012000 | 2024-05-22 3:36PM EDT | 12.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 10 | 104 | 162.50% |
| HOOD240628P00012500 | 2024-06-04 11:35AM EDT | 12.50 | 0.02 | 0.01 | 0.49 | -0.01 | -33.33% | 8 | 436 | 151.56% |
| HOOD240628P00013000 | 2024-06-04 11:25AM EDT | 13.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 71 | 1,630 | 93.75% |
| HOOD240628P00013500 | 2024-05-31 12:17PM EDT | 13.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 282 | 1,740 | 87.50% |
| HOOD240628P00014000 | 2024-05-31 1:32PM EDT | 14.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 51 | 138 | 126.17% |
| HOOD240628P00014500 | 2024-06-03 11:00AM EDT | 14.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 150 | 160 | 85.55% |
| HOOD240628P00015000 | 2024-06-04 11:35AM EDT | 15.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 28 | 645 | 79.30% |
| HOOD240628P00015500 | 2024-05-31 11:13AM EDT | 15.50 | 0.13 | 0.06 | 0.15 | 0.00 | - | 146 | 176 | 82.03% |
| HOOD240628P00016000 | 2024-06-03 3:38PM EDT | 16.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 15 | 108 | 73.05% |
| HOOD240628P00016500 | 2024-06-03 1:12PM EDT | 16.50 | 0.14 | 0.10 | 0.13 | 0.00 | - | 10 | 51 | 70.70% |
| HOOD240628P00017000 | 2024-06-04 12:02PM EDT | 17.00 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 27 | 133 | 69.34% |
| HOOD240628P00017500 | 2024-06-04 11:54AM EDT | 17.50 | 0.22 | 0.18 | 0.21 | -0.06 | -21.43% | 4 | 236 | 66.99% |
| HOOD240628P00018000 | 2024-06-04 12:02PM EDT | 18.00 | 0.28 | 0.25 | 0.28 | -0.04 | -12.50% | 13 | 511 | 66.41% |
| HOOD240628P00018500 | 2024-06-04 12:25PM EDT | 18.50 | 0.35 | 0.33 | 0.35 | -0.04 | -10.26% | 171 | 571 | 64.94% |
| HOOD240628P00019000 | 2024-06-04 10:37AM EDT | 19.00 | 0.55 | 0.43 | 0.49 | +0.06 | +12.24% | 78 | 555 | 65.23% |
| HOOD240628P00019500 | 2024-06-04 10:49AM EDT | 19.50 | 0.70 | 0.57 | 0.63 | +0.01 | +1.45% | 16 | 238 | 65.23% |
| HOOD240628P00020000 | 2024-06-04 10:57AM EDT | 20.00 | 0.91 | 0.77 | 0.81 | +0.05 | +5.81% | 24 | 417 | 66.41% |
| HOOD240628P00020500 | 2024-06-04 10:33AM EDT | 20.50 | 1.10 | 0.97 | 1.02 | -0.13 | -10.57% | 21 | 145 | 66.80% |
| HOOD240628P00021000 | 2024-06-04 11:03AM EDT | 21.00 | 1.29 | 1.22 | 1.27 | -0.05 | -3.73% | 6 | 148 | 67.97% |
| HOOD240628P00021500 | 2024-06-04 12:25PM EDT | 21.50 | 1.51 | 1.49 | 1.56 | -0.08 | -5.03% | 16 | 24 | 69.24% |
| HOOD240628P00022000 | 2024-06-04 12:25PM EDT | 22.00 | 1.81 | 1.79 | 2.07 | -0.19 | -9.50% | 14 | 38 | 74.90% |
| HOOD240628P00022500 | 2024-06-04 11:54AM EDT | 22.50 | 2.27 | 2.13 | 2.23 | -0.48 | -17.45% | 22 | 48 | 72.66% |
| HOOD240628P00023000 | 2024-06-04 12:03PM EDT | 23.00 | 2.56 | 2.43 | 2.88 | +0.45 | +21.33% | 6 | 203 | 79.59% |
| HOOD240628P00024000 | 2024-06-03 2:40PM EDT | 24.00 | 3.61 | 3.20 | 3.30 | 0.00 | - | 4 | 84 | 74.51% |
| HOOD240628P00025000 | 2024-06-03 1:36PM EDT | 25.00 | 4.40 | 4.05 | 4.15 | 0.00 | - | 41 | 18 | 78.71% |
| HOOD240628P00026000 | 2024-05-30 1:37PM EDT | 26.00 | 4.50 | 4.90 | 5.25 | 0.00 | - | 2 | 82 | 87.89% |
| HOOD240628P00030000 | 2024-06-03 12:53PM EDT | 30.00 | 9.20 | 8.30 | 9.20 | 0.00 | - | 1 | 1 | 98.63% |
| HOOD240628P00035000 | 2024-05-17 12:55PM EDT | 35.00 | 15.23 | 13.40 | 13.80 | 0.00 | - | 2 | 2 | 111.52% |
© 2024 Yahoo. Tutti i diritti riservati.