Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.966,82 -137,86 (-0,23%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719C00010000 | 2024-06-21 10:57AM EDT | 10.00 | 12.04 | 11.60 | 13.55 | -1.31 | -9.81% | 52 | 65 | 207.03% |
| HOOD240719C00011000 | 2024-06-21 3:08PM EDT | 11.00 | 11.25 | 10.90 | 13.30 | +0.40 | +3.69% | 12 | 14 | 251.76% |
| HOOD240719C00012000 | 2024-06-17 11:15AM EDT | 12.00 | 10.05 | 9.95 | 12.40 | 0.00 | - | 1 | 16 | 233.98% |
| HOOD240719C00013000 | 2024-06-20 2:19PM EDT | 13.00 | 8.80 | 8.00 | 11.40 | 0.00 | - | 1 | 8 | 163.87% |
| HOOD240719C00014000 | 2024-06-21 2:49PM EDT | 14.00 | 8.22 | 6.75 | 9.10 | +0.57 | +7.45% | 3 | 103 | 182.81% |
| HOOD240719C00015000 | 2024-06-18 1:32PM EDT | 15.00 | 7.16 | 6.95 | 9.45 | 0.00 | - | 2 | 69 | 170.51% |
| HOOD240719C00016000 | 2024-06-21 12:31PM EDT | 16.00 | 6.35 | 5.95 | 8.45 | +0.55 | +9.48% | 23 | 56 | 151.07% |
| HOOD240719C00017000 | 2024-06-21 10:25AM EDT | 17.00 | 5.00 | 4.40 | 6.50 | +0.50 | +11.11% | 2 | 238 | 73.83% |
| HOOD240719C00018000 | 2024-06-21 3:25PM EDT | 18.00 | 4.45 | 4.45 | 4.60 | +0.33 | +8.01% | 21 | 765 | 68.75% |
| HOOD240719C00019000 | 2024-06-21 3:40PM EDT | 19.00 | 3.55 | 3.60 | 3.70 | +0.76 | +27.24% | 17 | 462 | 64.84% |
| HOOD240719C00020000 | 2024-06-21 3:50PM EDT | 20.00 | 2.80 | 2.62 | 3.15 | +0.41 | +17.15% | 250 | 3,290 | 63.97% |
| HOOD240719C00021000 | 2024-06-21 3:55PM EDT | 21.00 | 2.15 | 2.15 | 2.21 | +0.36 | +20.11% | 380 | 6,298 | 61.62% |
| HOOD240719C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 1.60 | 1.60 | 1.68 | +0.26 | +19.40% | 1,055 | 5,328 | 62.11% |
| HOOD240719C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 1.16 | 1.16 | 1.19 | +0.21 | +22.11% | 2,566 | 2,906 | 61.23% |
| HOOD240719C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 0.83 | 0.83 | 0.86 | +0.15 | +22.06% | 710 | 3,653 | 61.91% |
| HOOD240719C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.58 | 0.50 | 0.60 | +0.09 | +18.37% | 1,593 | 10,446 | 60.16% |
| HOOD240719C00026000 | 2024-06-21 3:55PM EDT | 26.00 | 0.41 | 0.39 | 0.42 | +0.08 | +24.24% | 526 | 1,601 | 62.50% |
| HOOD240719C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.28 | 0.27 | 0.29 | +0.04 | +16.67% | 255 | 968 | 63.18% |
| HOOD240719C00028000 | 2024-06-21 3:11PM EDT | 28.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 44 | 723 | 64.65% |
| HOOD240719C00029000 | 2024-06-21 3:52PM EDT | 29.00 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 88 | 351 | 66.02% |
| HOOD240719C00030000 | 2024-06-21 3:29PM EDT | 30.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 925 | 3,219 | 67.58% |
| HOOD240719C00031000 | 2024-06-21 2:08PM EDT | 31.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 10 | 260 | 70.12% |
| HOOD240719C00032000 | 2024-06-20 1:14PM EDT | 32.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 17 | 329 | 72.66% |
| HOOD240719C00033000 | 2024-06-18 1:58PM EDT | 33.00 | 0.06 | 0.03 | 0.26 | 0.00 | - | 13 | 80 | 89.06% |
| HOOD240719C00034000 | 2024-06-21 3:29PM EDT | 34.00 | 0.05 | 0.04 | 0.24 | +0.02 | +66.67% | 1,145 | 258 | 93.36% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719P00010000 | 2024-06-18 3:55PM EDT | 10.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 125.00% |
| HOOD240719P00011000 | 2024-06-18 3:47PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,135 | 118.75% |
| HOOD240719P00012000 | 2024-06-18 11:34AM EDT | 12.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 333 | 104.69% |
| HOOD240719P00013000 | 2024-06-21 10:33AM EDT | 13.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 497 | 89.84% |
| HOOD240719P00014000 | 2024-06-21 12:29PM EDT | 14.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 308 | 83.59% |
| HOOD240719P00015000 | 2024-06-21 2:58PM EDT | 15.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 11 | 1,216 | 77.34% |
| HOOD240719P00016000 | 2024-06-21 3:29PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 132 | 1,363 | 70.31% |
| HOOD240719P00017000 | 2024-06-21 2:03PM EDT | 17.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 13 | 6,076 | 64.45% |
| HOOD240719P00018000 | 2024-06-21 3:56PM EDT | 18.00 | 0.17 | 0.14 | 0.16 | -0.04 | -19.05% | 89 | 1,287 | 60.55% |
| HOOD240719P00019000 | 2024-06-21 3:48PM EDT | 19.00 | 0.28 | 0.26 | 0.28 | -0.11 | -28.21% | 234 | 1,438 | 58.50% |
| HOOD240719P00020000 | 2024-06-21 3:54PM EDT | 20.00 | 0.47 | 0.47 | 0.49 | -0.17 | -26.56% | 251 | 3,490 | 57.72% |
| HOOD240719P00021000 | 2024-06-21 3:53PM EDT | 21.00 | 0.81 | 0.76 | 0.79 | -0.23 | -22.12% | 125 | 6,428 | 56.35% |
| HOOD240719P00022000 | 2024-06-21 3:59PM EDT | 22.00 | 1.23 | 1.20 | 1.23 | -0.36 | -22.64% | 1,659 | 2,270 | 56.45% |
| HOOD240719P00023000 | 2024-06-21 3:07PM EDT | 23.00 | 1.84 | 1.76 | 1.80 | -0.33 | -15.21% | 120 | 832 | 56.93% |
| HOOD240719P00024000 | 2024-06-21 2:12PM EDT | 24.00 | 2.58 | 2.43 | 2.47 | -0.33 | -11.34% | 125 | 1,220 | 57.23% |
| HOOD240719P00025000 | 2024-06-21 10:22AM EDT | 25.00 | 3.58 | 3.15 | 3.25 | -0.42 | -10.50% | 27 | 331 | 57.13% |
| HOOD240719P00026000 | 2024-06-21 3:03PM EDT | 26.00 | 4.10 | 3.95 | 4.10 | -0.25 | -5.75% | 3 | 318 | 57.03% |
| HOOD240719P00027000 | 2024-06-18 1:02PM EDT | 27.00 | 5.20 | 4.70 | 6.10 | 0.00 | - | 1 | 66 | 87.40% |
| HOOD240719P00028000 | 2024-06-20 10:18AM EDT | 28.00 | 6.67 | 4.85 | 6.00 | 0.00 | - | 2 | 75 | 71.68% |
| HOOD240719P00029000 | 2024-06-11 10:24AM EDT | 29.00 | 6.65 | 5.90 | 7.35 | 0.00 | - | 10 | 9 | 101.76% |
| HOOD240719P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 6.55 | 6.70 | 7.85 | 0.00 | - | 1 | 22 | 71.88% |
| HOOD240719P00031000 | 2024-06-14 12:33PM EDT | 31.00 | 8.45 | 7.10 | 9.60 | 0.00 | - | 2 | 53 | 131.06% |
| HOOD240719P00032000 | 2024-06-17 10:45AM EDT | 32.00 | 9.89 | 8.00 | 10.40 | 0.00 | - | 1 | 7 | 126.66% |
| HOOD240719P00034000 | 2024-06-11 1:02PM EDT | 34.00 | 11.15 | 9.85 | 12.15 | 0.00 | - | - | 1 | 122.27% |
© 2024 Yahoo. Tutti i diritti riservati.