Italia markets closed
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0904 +0,0050 (+0,46%) Bitcoin EUR
63.715,44 +1.663,21 (+2,68%) CMC Crypto 200
1.451,38 -16,56 (-1,13%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816C00003000 | 2024-05-28 9:48AM EDT | 3.00 | 16.25 | 18.05 | 19.45 | 0.00 | - | 2 | 4 | 336.33% |
| HOOD240816C00004000 | 2024-02-22 1:59PM EDT | 4.00 | 10.15 | 12.70 | 14.55 | 0.00 | - | 1 | 12 | 0.00% |
| HOOD240816C00005000 | 2024-02-29 1:39PM EDT | 5.00 | 11.50 | 14.65 | 15.60 | 0.00 | - | 1 | 29 | 0.00% |
| HOOD240816C00006000 | 2024-05-17 11:43AM EDT | 6.00 | 14.20 | 14.45 | 16.20 | 0.00 | - | 2 | 4 | 134.38% |
| HOOD240816C00007000 | 2024-05-30 10:10AM EDT | 7.00 | 14.80 | 13.40 | 15.10 | 0.00 | - | 5 | 102 | 226.76% |
| HOOD240816C00008000 | 2024-05-30 11:19AM EDT | 8.00 | 13.30 | 12.55 | 13.55 | -0.85 | -6.01% | 1 | 71 | 147.85% |
| HOOD240816C00009000 | 2024-06-03 12:20PM EDT | 9.00 | 12.44 | 12.10 | 13.50 | +3.29 | +35.96% | 5 | 381 | 157.03% |
| HOOD240816C00010000 | 2024-06-03 9:35AM EDT | 10.00 | 12.30 | 11.05 | 12.20 | +0.30 | +2.50% | 10 | 1,800 | 125.39% |
| HOOD240816C00011000 | 2024-05-30 1:57PM EDT | 11.00 | 10.95 | 10.15 | 10.65 | -0.35 | -3.10% | 1 | 3,192 | 87.50% |
| HOOD240816C00012000 | 2024-06-03 10:10AM EDT | 12.00 | 9.70 | 8.70 | 10.00 | -0.35 | -3.48% | 100 | 3,348 | 69.92% |
| HOOD240816C00013000 | 2024-06-03 10:25AM EDT | 13.00 | 9.15 | 7.80 | 9.65 | +1.30 | +16.56% | 1 | 1,319 | 95.12% |
| HOOD240816C00014000 | 2024-06-03 1:53PM EDT | 14.00 | 7.45 | 7.60 | 8.80 | +0.65 | +9.56% | 1 | 2,280 | 108.79% |
| HOOD240816C00015000 | 2024-06-03 3:53PM EDT | 15.00 | 6.80 | 5.80 | 7.00 | +0.55 | +8.80% | 7 | 7,165 | 51.17% |
| HOOD240816C00016000 | 2024-06-03 1:04PM EDT | 16.00 | 5.60 | 5.95 | 6.30 | +0.25 | +4.67% | 60 | 3,884 | 81.15% |
| HOOD240816C00017000 | 2024-06-03 2:51PM EDT | 17.00 | 4.95 | 5.15 | 5.30 | +0.25 | +5.32% | 137 | 3,034 | 73.73% |
| HOOD240816C00018000 | 2024-06-03 3:51PM EDT | 18.00 | 4.40 | 4.50 | 4.60 | +0.20 | +4.76% | 84 | 6,773 | 73.29% |
| HOOD240816C00019000 | 2024-06-03 2:04PM EDT | 19.00 | 3.73 | 3.85 | 4.00 | +0.03 | +0.81% | 200 | 5,426 | 72.56% |
| HOOD240816C00020000 | 2024-06-03 3:49PM EDT | 20.00 | 3.40 | 3.35 | 3.45 | +0.21 | +6.91% | 803 | 14,830 | 73.00% |
| HOOD240816C00021000 | 2024-06-03 3:32PM EDT | 21.00 | 2.78 | 2.90 | 2.94 | +0.04 | +1.46% | 659 | 4,636 | 73.00% |
| HOOD240816C00022000 | 2024-06-03 3:58PM EDT | 22.00 | 2.49 | 2.50 | 2.53 | +0.11 | +4.62% | 1,935 | 4,722 | 73.44% |
| HOOD240816C00023000 | 2024-06-03 3:55PM EDT | 23.00 | 2.15 | 2.15 | 2.19 | +0.09 | +4.37% | 268 | 6,234 | 74.07% |
| HOOD240816C00024000 | 2024-06-03 3:57PM EDT | 24.00 | 1.85 | 1.87 | 1.90 | +0.11 | +6.25% | 772 | 3,027 | 75.05% |
| HOOD240816C00025000 | 2024-06-03 3:58PM EDT | 25.00 | 1.62 | 1.60 | 1.78 | +0.07 | +4.52% | 1,679 | 18,495 | 77.34% |
| HOOD240816C00026000 | 2024-06-03 3:54PM EDT | 26.00 | 1.41 | 1.38 | 1.63 | +0.18 | +14.63% | 142 | 11,588 | 79.00% |
| HOOD240816C00027000 | 2024-06-03 3:04PM EDT | 27.00 | 1.13 | 1.18 | 1.35 | +0.03 | +2.73% | 98 | 1,105 | 78.27% |
| HOOD240816C00028000 | 2024-06-03 3:21PM EDT | 28.00 | 1.00 | 0.87 | 1.12 | -0.01 | -0.99% | 40 | 3,228 | 75.59% |
| HOOD240816C00029000 | 2024-06-03 2:36PM EDT | 29.00 | 0.91 | 0.82 | 1.15 | +0.10 | +12.35% | 31 | 1,255 | 80.32% |
| HOOD240816C00030000 | 2024-06-03 3:33PM EDT | 30.00 | 0.81 | 0.77 | 0.88 | +0.02 | +2.53% | 1,623 | 4,162 | 79.64% |
| HOOD240816C00031000 | 2024-06-03 1:17PM EDT | 31.00 | 0.70 | 0.55 | 1.01 | +0.02 | +2.94% | 207 | 506 | 82.42% |
| HOOD240816C00032000 | 2024-06-03 1:14PM EDT | 32.00 | 0.65 | 0.60 | 0.81 | +0.04 | +6.56% | 30 | 1,973 | 83.69% |
| HOOD240816C00033000 | 2024-06-03 1:07PM EDT | 33.00 | 0.56 | 0.40 | 0.83 | -0.06 | -9.68% | 6 | 360 | 83.94% |
| HOOD240816C00034000 | 2024-06-03 10:08AM EDT | 34.00 | 0.60 | 0.32 | 0.56 | +0.13 | +27.66% | 9 | 1,401 | 79.69% |
| HOOD240816C00035000 | 2024-06-03 11:29AM EDT | 35.00 | 0.58 | 0.25 | 0.72 | +0.14 | +31.82% | 46 | 881 | 85.16% |
| HOOD240816C00036000 | 2024-06-03 3:52PM EDT | 36.00 | 0.65 | 0.33 | 0.54 | +0.09 | +16.07% | 259 | 342 | 85.94% |
| HOOD240816C00037000 | 2024-05-30 2:42PM EDT | 37.00 | 0.58 | 0.23 | 0.56 | 0.00 | - | 1 | 205 | 86.82% |
| HOOD240816C00038000 | 2024-06-03 2:50PM EDT | 38.00 | 0.33 | 0.17 | 0.44 | -0.02 | -5.71% | 1,099 | 3,127 | 84.47% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816P00003000 | 2024-05-22 9:42AM EDT | 3.00 | 0.06 | 0.00 | 0.81 | 0.00 | - | 1 | 3 | 322.27% |
| HOOD240816P00004000 | 2024-02-02 2:01PM EDT | 4.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2,560 | 2,560 | 223.44% |
| HOOD240816P00005000 | 2024-02-14 3:51PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 104 | 17 | 167.19% |
| HOOD240816P00006000 | 2024-05-29 3:16PM EDT | 6.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 5 | 685 | 236.33% |
| HOOD240816P00007000 | 2024-05-10 10:21AM EDT | 7.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 2 | 12,192 | 209.96% |
| HOOD240816P00008000 | 2024-06-03 1:43PM EDT | 8.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 4,379 | 96.88% |
| HOOD240816P00009000 | 2024-06-03 2:20PM EDT | 9.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 5 | 5,429 | 91.80% |
| HOOD240816P00010000 | 2024-06-03 11:06AM EDT | 10.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 10 | 7,648 | 86.72% |
| HOOD240816P00011000 | 2024-06-03 11:07AM EDT | 11.00 | 0.06 | 0.04 | 0.12 | -0.07 | -53.85% | 5 | 3,860 | 81.05% |
| HOOD240816P00012000 | 2024-06-03 2:17PM EDT | 12.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 20 | 11,012 | 76.17% |
| HOOD240816P00013000 | 2024-05-31 3:50PM EDT | 13.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 1,797 | 73.05% |
| HOOD240816P00014000 | 2024-06-03 1:28PM EDT | 14.00 | 0.27 | 0.21 | 0.26 | +0.02 | +8.00% | 13 | 4,419 | 69.82% |
| HOOD240816P00015000 | 2024-06-03 11:47AM EDT | 15.00 | 0.37 | 0.33 | 0.37 | -0.05 | -11.90% | 14 | 7,289 | 67.97% |
| HOOD240816P00016000 | 2024-06-03 3:42PM EDT | 16.00 | 0.54 | 0.50 | 0.53 | -0.07 | -11.48% | 21 | 6,879 | 66.80% |
| HOOD240816P00017000 | 2024-06-03 1:28PM EDT | 17.00 | 0.83 | 0.73 | 0.79 | -0.06 | -6.74% | 16 | 3,338 | 66.75% |
| HOOD240816P00018000 | 2024-06-03 12:08PM EDT | 18.00 | 1.05 | 1.02 | 1.07 | -0.17 | -13.93% | 43 | 2,104 | 65.92% |
| HOOD240816P00019000 | 2024-06-03 1:02PM EDT | 19.00 | 1.55 | 1.40 | 1.47 | -0.11 | -6.63% | 10 | 3,900 | 66.36% |
| HOOD240816P00020000 | 2024-06-03 1:09PM EDT | 20.00 | 2.05 | 1.84 | 1.89 | -0.09 | -4.21% | 56 | 931 | 65.97% |
| HOOD240816P00021000 | 2024-06-03 2:32PM EDT | 21.00 | 2.55 | 2.36 | 2.41 | -0.03 | -1.16% | 165 | 1,124 | 66.26% |
| HOOD240816P00022000 | 2024-06-03 1:05PM EDT | 22.00 | 3.20 | 2.95 | 3.00 | -0.08 | -2.44% | 2 | 637 | 66.70% |
| HOOD240816P00023000 | 2024-06-03 1:13PM EDT | 23.00 | 3.90 | 3.55 | 3.65 | -0.03 | -0.76% | 106 | 487 | 66.50% |
| HOOD240816P00024000 | 2024-06-03 10:47AM EDT | 24.00 | 4.30 | 4.25 | 4.90 | -0.64 | -12.96% | 15 | 488 | 74.27% |
| HOOD240816P00025000 | 2024-06-03 10:51AM EDT | 25.00 | 5.10 | 5.00 | 5.10 | -1.03 | -16.80% | 21 | 338 | 67.48% |
| HOOD240816P00026000 | 2024-06-03 10:49AM EDT | 26.00 | 5.86 | 5.80 | 5.90 | -0.44 | -6.98% | 43 | 743 | 68.31% |
| HOOD240816P00027000 | 2024-06-03 10:56AM EDT | 27.00 | 6.80 | 6.15 | 6.75 | -0.30 | -4.23% | 1 | 1 | 61.67% |
| HOOD240816P00028000 | 2024-06-03 11:09AM EDT | 28.00 | 7.50 | 7.00 | 8.15 | +0.13 | +1.76% | 32 | 5 | 71.09% |
| HOOD240816P00029000 | 2024-06-03 10:44AM EDT | 29.00 | 8.50 | 7.40 | 8.85 | -0.30 | -3.41% | 2 | 32 | 59.08% |
| HOOD240816P00030000 | 2024-05-29 1:59PM EDT | 30.00 | 9.70 | 8.20 | 10.85 | 0.00 | - | 4 | 22 | 79.00% |
| HOOD240816P00031000 | 2024-04-19 10:37AM EDT | 31.00 | 14.30 | 10.60 | 12.05 | 0.00 | - | 2 | 14 | 109.08% |
| HOOD240816P00032000 | 2024-05-17 11:26AM EDT | 32.00 | 12.30 | 11.00 | 12.80 | 0.00 | - | 1 | 13 | 100.39% |
| HOOD240816P00033000 | 2024-05-22 2:29PM EDT | 33.00 | 13.56 | 10.95 | 12.35 | 0.00 | - | 2 | 27 | 84.57% |
| HOOD240816P00034000 | 2024-05-20 11:36AM EDT | 34.00 | 13.85 | 11.90 | 15.00 | 0.00 | - | 10 | 15 | 92.29% |
| HOOD240816P00035000 | 2024-05-30 3:49PM EDT | 35.00 | 13.55 | 13.60 | 14.35 | 0.00 | - | 2 | 3 | 72.75% |
| HOOD240816P00036000 | 2024-05-20 12:46PM EDT | 36.00 | 15.70 | 14.70 | 15.20 | 0.00 | - | 29 | 29 | 74.02% |
| HOOD240816P00037000 | 2024-05-23 12:07PM EDT | 37.00 | 17.30 | 15.25 | 16.00 | 0.00 | - | 4 | 7 | 80.18% |
| HOOD240816P00038000 | 2024-04-15 9:52AM EDT | 38.00 | 19.95 | 19.30 | 20.20 | 0.00 | - | 2 | 3 | 177.93% |
© 2024 Yahoo. Tutti i diritti riservati.