Italia markets close in 4 hours 55 minutes
FTSE MIB
33.324,32 +137,43 (+0,41%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,38 +0,64 (+0,78%) Bitcoin EUR
57.421,28 +147,01 (+0,26%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240705C00011000 | 2024-06-24 11:22AM EDT | 11.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD240705C00012000 | 2024-06-25 12:27PM EDT | 12.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240705C00013000 | 2024-06-25 11:02AM EDT | 13.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD240705C00014500 | 2024-06-27 12:57PM EDT | 14.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HOOD240705C00015000 | 2024-06-21 1:03PM EDT | 15.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240705C00015500 | 2024-06-20 11:08AM EDT | 15.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240705C00016500 | 2024-06-20 11:08AM EDT | 16.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240705C00017000 | 2024-06-24 11:46AM EDT | 17.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HOOD240705C00017500 | 2024-06-24 11:22AM EDT | 17.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240705C00018000 | 2024-06-26 12:13PM EDT | 18.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| HOOD240705C00018500 | 2024-06-26 9:38AM EDT | 18.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705C00019000 | 2024-06-27 10:19AM EDT | 19.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HOOD240705C00019500 | 2024-06-27 3:14PM EDT | 19.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HOOD240705C00020000 | 2024-06-27 3:54PM EDT | 20.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HOOD240705C00020500 | 2024-06-27 11:31AM EDT | 20.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HOOD240705C00021000 | 2024-06-27 3:50PM EDT | 21.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HOOD240705C00021500 | 2024-06-27 3:58PM EDT | 21.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| HOOD240705C00022000 | 2024-06-27 3:54PM EDT | 22.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| HOOD240705C00022500 | 2024-06-27 3:59PM EDT | 22.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.00% |
| HOOD240705C00023000 | 2024-06-27 3:59PM EDT | 23.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 3.13% |
| HOOD240705C00023500 | 2024-06-27 3:59PM EDT | 23.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 6.25% |
| HOOD240705C00024000 | 2024-06-27 3:59PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 12.50% |
| HOOD240705C00024500 | 2024-06-27 3:55PM EDT | 24.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 12.50% |
| HOOD240705C00025000 | 2024-06-27 3:53PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 25.00% |
| HOOD240705C00025500 | 2024-06-27 2:11PM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| HOOD240705C00026000 | 2024-06-27 3:57PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| HOOD240705C00026500 | 2024-06-27 11:57AM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HOOD240705C00027000 | 2024-06-27 1:23PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HOOD240705C00027500 | 2024-06-26 10:48AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HOOD240705C00028000 | 2024-06-26 2:17PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| HOOD240705C00029000 | 2024-06-27 2:27PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240705C00030000 | 2024-06-26 2:57PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| HOOD240705C00031000 | 2024-06-27 2:27PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240705C00032000 | 2024-06-26 9:54AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HOOD240705C00033000 | 2024-06-26 9:53AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HOOD240705C00034000 | 2024-06-26 9:57AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| HOOD240705C00035000 | 2024-06-25 10:46AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240705P00010000 | 2024-06-11 12:21PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HOOD240705P00014000 | 2024-06-25 1:24PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| HOOD240705P00014500 | 2024-06-25 1:24PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HOOD240705P00015000 | 2024-06-26 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HOOD240705P00015500 | 2024-06-26 9:54AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HOOD240705P00016000 | 2024-06-26 11:51AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 50.00% |
| HOOD240705P00016500 | 2024-06-24 1:06PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240705P00017000 | 2024-06-27 3:56PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240705P00017500 | 2024-06-27 9:53AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HOOD240705P00018000 | 2024-06-27 2:47PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HOOD240705P00018500 | 2024-06-26 12:23PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 25.00% |
| HOOD240705P00019000 | 2024-06-27 2:39PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HOOD240705P00019500 | 2024-06-27 3:29PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| HOOD240705P00020000 | 2024-06-27 3:56PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| HOOD240705P00020500 | 2024-06-27 2:35PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| HOOD240705P00021000 | 2024-06-27 3:54PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| HOOD240705P00021500 | 2024-06-27 3:54PM EDT | 21.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| HOOD240705P00022000 | 2024-06-27 3:54PM EDT | 22.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| HOOD240705P00022500 | 2024-06-27 3:58PM EDT | 22.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 1.56% |
| HOOD240705P00023000 | 2024-06-27 3:51PM EDT | 23.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| HOOD240705P00023500 | 2024-06-27 1:14PM EDT | 23.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| HOOD240705P00024000 | 2024-06-27 12:49PM EDT | 24.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HOOD240705P00024500 | 2024-06-27 1:46PM EDT | 24.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD240705P00025000 | 2024-06-26 12:00PM EDT | 25.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HOOD240705P00025500 | 2024-06-17 10:00AM EDT | 25.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240705P00026000 | 2024-06-25 10:46AM EDT | 26.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240705P00026500 | 2024-06-24 2:22PM EDT | 26.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705P00027000 | 2024-06-26 11:21AM EDT | 27.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240705P00030000 | 2024-06-24 9:46AM EDT | 30.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705P00034000 | 2024-06-20 2:19PM EDT | 34.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240705P00035000 | 2024-06-25 10:51AM EDT | 35.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.