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
1,0905 +0,0051 (+0,47%) Bitcoin EUR
63.364,79 +1.145,14 (+1,84%) CMC Crypto 200
1.450,10 -17,83 (-1,21%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240920C00004000 | 2024-05-29 11:28AM EDT | 4.00 | 16.70 | 16.85 | 17.65 | 0.00 | - | - | 5 | 219.53% |
| HOOD240920C00005000 | 2024-05-15 11:53AM EDT | 5.00 | 13.45 | 15.55 | 17.35 | 0.00 | - | 2 | 32 | 158.98% |
| HOOD240920C00006000 | 2024-04-19 3:52PM EDT | 6.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HOOD240920C00007000 | 2024-05-28 2:49PM EDT | 7.00 | 13.38 | 14.00 | 16.35 | 0.00 | - | 15 | 27 | 192.97% |
| HOOD240920C00008000 | 2024-05-30 2:46PM EDT | 8.00 | 14.13 | 13.35 | 14.30 | 0.00 | - | 2 | 10 | 146.97% |
| HOOD240920C00009000 | 2024-05-22 3:34PM EDT | 9.00 | 10.25 | 11.05 | 13.45 | 0.00 | - | 2 | 3 | 170.31% |
| HOOD240920C00010000 | 2024-05-30 1:08PM EDT | 10.00 | 12.13 | 11.15 | 13.40 | 0.00 | - | 12 | 175 | 143.95% |
| HOOD240920C00011000 | 2024-06-03 11:03AM EDT | 11.00 | 10.55 | 9.60 | 10.80 | +0.60 | +6.03% | 2 | 170 | 103.91% |
| HOOD240920C00012000 | 2024-06-03 9:43AM EDT | 12.00 | 9.30 | 9.25 | 10.10 | -0.38 | -3.93% | 4 | 171 | 85.45% |
| HOOD240920C00013000 | 2024-06-03 3:23PM EDT | 13.00 | 8.45 | 8.70 | 9.75 | +0.25 | +3.05% | 7 | 238 | 101.90% |
| HOOD240920C00014000 | 2024-06-03 9:30AM EDT | 14.00 | 8.47 | 7.85 | 8.25 | +1.12 | +15.24% | 25 | 434 | 83.79% |
| HOOD240920C00015000 | 2024-05-30 3:07PM EDT | 15.00 | 7.95 | 7.05 | 7.95 | 0.00 | - | 553 | 875 | 89.89% |
| HOOD240920C00016000 | 2024-05-31 2:43PM EDT | 16.00 | 5.74 | 6.25 | 6.40 | 0.00 | - | 5 | 431 | 73.63% |
| HOOD240920C00017000 | 2024-06-03 12:49PM EDT | 17.00 | 5.41 | 4.65 | 5.90 | +0.11 | +2.08% | 3 | 682 | 62.40% |
| HOOD240920C00018000 | 2024-05-31 3:00PM EDT | 18.00 | 4.70 | 4.95 | 5.10 | +0.25 | +5.62% | 25 | 2,248 | 73.05% |
| HOOD240920C00019000 | 2024-06-03 11:51AM EDT | 19.00 | 4.70 | 4.35 | 4.50 | +0.51 | +12.17% | 3 | 1,548 | 72.07% |
| HOOD240920C00020000 | 2024-06-03 3:59PM EDT | 20.00 | 3.90 | 3.85 | 3.95 | +0.30 | +8.33% | 1,226 | 4,746 | 71.68% |
| HOOD240920C00021000 | 2024-06-03 3:45PM EDT | 21.00 | 3.41 | 3.40 | 3.50 | +0.26 | +8.25% | 546 | 1,395 | 71.92% |
| HOOD240920C00022000 | 2024-06-03 3:59PM EDT | 22.00 | 3.10 | 3.00 | 3.10 | +0.25 | +8.77% | 123 | 2,213 | 72.17% |
| HOOD240920C00023000 | 2024-06-03 3:45PM EDT | 23.00 | 2.65 | 2.68 | 2.72 | +0.13 | +5.16% | 65 | 967 | 72.56% |
| HOOD240920C00024000 | 2024-06-03 3:45PM EDT | 24.00 | 2.33 | 2.28 | 2.56 | +0.12 | +5.43% | 49 | 1,325 | 73.56% |
| HOOD240920C00025000 | 2024-06-03 3:57PM EDT | 25.00 | 2.10 | 1.93 | 2.33 | +0.21 | +11.11% | 195 | 4,316 | 73.58% |
| HOOD240920C00026000 | 2024-06-03 3:57PM EDT | 26.00 | 1.98 | 1.66 | 2.08 | +0.34 | +20.73% | 23 | 2,228 | 73.54% |
| HOOD240920C00027000 | 2024-06-03 2:43PM EDT | 27.00 | 1.56 | 1.56 | 2.02 | +0.24 | +18.18% | 15 | 1,532 | 76.95% |
| HOOD240920C00028000 | 2024-06-03 3:57PM EDT | 28.00 | 1.48 | 1.47 | 1.78 | +0.12 | +8.82% | 25 | 1,122 | 77.93% |
| HOOD240920C00029000 | 2024-05-31 12:48PM EDT | 29.00 | 1.33 | 1.32 | 1.42 | +0.18 | +15.65% | 30 | 503 | 76.22% |
| HOOD240920C00030000 | 2024-06-03 3:57PM EDT | 30.00 | 1.20 | 1.12 | 1.26 | +0.07 | +6.19% | 2,637 | 9,514 | 75.73% |
| HOOD240920C00031000 | 2024-05-31 2:48PM EDT | 31.00 | 0.96 | 0.88 | 1.27 | 0.00 | - | 13 | 223 | 76.47% |
| HOOD240920C00032000 | 2024-06-03 12:39PM EDT | 32.00 | 1.00 | 0.79 | 1.26 | +0.05 | +5.26% | 31 | 1,365 | 78.61% |
| HOOD240920C00033000 | 2024-06-03 10:04AM EDT | 33.00 | 0.82 | 0.78 | 1.10 | +0.02 | +2.50% | 1 | 573 | 79.49% |
| HOOD240920C00034000 | 2024-06-03 10:54AM EDT | 34.00 | 0.89 | 0.60 | 0.90 | -0.16 | -15.24% | 1 | 203 | 76.81% |
| HOOD240920C00035000 | 2024-06-03 10:44AM EDT | 35.00 | 0.83 | 0.72 | 0.78 | +0.15 | +22.06% | 121 | 681 | 79.74% |
| HOOD240920C00036000 | 2024-05-30 2:49PM EDT | 36.00 | 0.90 | 0.66 | 0.91 | 0.00 | - | 30 | 641 | 83.69% |
| HOOD240920C00037000 | 2024-05-29 3:57PM EDT | 37.00 | 0.62 | 0.44 | 0.82 | 0.00 | - | 21 | 752 | 81.05% |
| HOOD240920C00038000 | 2024-06-03 12:49PM EDT | 38.00 | 0.56 | 0.53 | 0.60 | +0.01 | +1.82% | 24 | 1,870 | 81.15% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240920P00004000 | 2024-04-23 1:07PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 820 | 1,540 | 50.00% |
| HOOD240920P00005000 | 2024-04-10 9:58AM EDT | 5.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 38 | 1,200 | 136.72% |
| HOOD240920P00006000 | 2024-05-14 11:22AM EDT | 6.00 | 0.02 | 0.01 | 1.29 | 0.00 | - | 240 | 276 | 196.09% |
| HOOD240920P00007000 | 2024-05-30 10:52AM EDT | 7.00 | 0.03 | 0.01 | 1.30 | 0.00 | - | 100 | 830 | 174.22% |
| HOOD240920P00008000 | 2024-05-31 3:53PM EDT | 8.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 338 | 686 | 156.15% |
| HOOD240920P00009000 | 2024-06-03 2:23PM EDT | 9.00 | 0.07 | 0.05 | 0.09 | -0.10 | -58.82% | 200 | 428 | 82.81% |
| HOOD240920P00010000 | 2024-06-03 2:49PM EDT | 10.00 | 0.08 | 0.07 | 0.13 | -0.04 | -33.33% | 2 | 397 | 78.52% |
| HOOD240920P00011000 | 2024-06-03 3:24PM EDT | 11.00 | 0.30 | 0.10 | 0.29 | +0.19 | +172.73% | 1 | 822 | 80.27% |
| HOOD240920P00012000 | 2024-06-03 2:17PM EDT | 12.00 | 0.20 | 0.09 | 0.22 | 0.00 | - | 3 | 1,177 | 67.58% |
| HOOD240920P00013000 | 2024-05-31 2:10PM EDT | 13.00 | 0.30 | 0.26 | 0.28 | 0.00 | - | 2 | 1,379 | 68.16% |
| HOOD240920P00014000 | 2024-05-31 2:47PM EDT | 14.00 | 0.44 | 0.17 | 0.40 | 0.00 | - | 6 | 2,235 | 60.74% |
| HOOD240920P00015000 | 2024-06-03 11:23AM EDT | 15.00 | 0.55 | 0.54 | 0.57 | -0.07 | -11.29% | 2 | 873 | 65.38% |
| HOOD240920P00016000 | 2024-06-03 10:11AM EDT | 16.00 | 0.75 | 0.76 | 0.80 | -0.15 | -16.67% | 2 | 3,476 | 64.84% |
| HOOD240920P00017000 | 2024-06-03 3:22PM EDT | 17.00 | 1.10 | 1.04 | 1.10 | -0.14 | -11.29% | 6 | 2,132 | 64.65% |
| HOOD240920P00018000 | 2024-06-03 3:37PM EDT | 18.00 | 1.44 | 1.20 | 1.43 | -0.10 | -6.49% | 22 | 950 | 61.72% |
| HOOD240920P00019000 | 2024-06-03 10:41AM EDT | 19.00 | 1.81 | 1.79 | 1.86 | -0.25 | -12.14% | 2 | 1,421 | 64.31% |
| HOOD240920P00020000 | 2024-06-03 1:58PM EDT | 20.00 | 2.42 | 2.26 | 2.32 | -0.20 | -7.63% | 30 | 2,305 | 64.16% |
| HOOD240920P00021000 | 2024-05-31 11:14AM EDT | 21.00 | 2.94 | 2.78 | 2.86 | 0.00 | - | 28 | 345 | 64.21% |
| HOOD240920P00022000 | 2024-06-03 9:36AM EDT | 22.00 | 3.05 | 3.35 | 3.45 | -0.60 | -16.44% | 4 | 102 | 64.21% |
| HOOD240920P00023000 | 2024-06-03 12:31PM EDT | 23.00 | 4.15 | 4.00 | 4.10 | -0.15 | -3.49% | 15 | 262 | 64.60% |
| HOOD240920P00024000 | 2024-06-03 9:32AM EDT | 24.00 | 4.25 | 4.05 | 5.35 | -0.18 | -4.06% | 25 | 124 | 64.06% |
| HOOD240920P00025000 | 2024-05-30 10:44AM EDT | 25.00 | 5.25 | 5.40 | 5.50 | 0.00 | - | 1 | 54 | 64.77% |
| HOOD240920P00026000 | 2024-05-28 10:05AM EDT | 26.00 | 6.90 | 6.15 | 6.30 | 0.00 | - | 1 | 486 | 65.28% |
| HOOD240920P00027000 | 2024-05-30 11:19AM EDT | 27.00 | 6.50 | 6.90 | 7.60 | -0.19 | -2.84% | 5 | 82 | 70.95% |
| HOOD240920P00028000 | 2024-05-31 9:55AM EDT | 28.00 | 7.55 | 7.60 | 8.35 | 0.00 | - | 9 | 377 | 69.04% |
| HOOD240920P00029000 | 2024-05-31 10:46AM EDT | 29.00 | 8.95 | 8.55 | 9.60 | 0.00 | - | 10 | 34 | 75.88% |
| HOOD240920P00030000 | 2024-05-31 9:51AM EDT | 30.00 | 9.20 | 9.40 | 9.85 | 0.00 | - | 2 | 38 | 68.07% |
| HOOD240920P00031000 | 2024-05-31 10:44AM EDT | 31.00 | 10.75 | 9.95 | 11.45 | 0.00 | - | 5 | 50 | 73.83% |
| HOOD240920P00032000 | 2024-05-31 10:36AM EDT | 32.00 | 11.65 | 10.40 | 12.35 | 0.00 | - | 220 | 282 | 67.53% |
| HOOD240920P00033000 | 2024-03-18 12:52PM EDT | 33.00 | 15.35 | 15.95 | 16.90 | 0.00 | - | 17 | 17 | 166.85% |
| HOOD240920P00034000 | 2024-03-15 1:49PM EDT | 34.00 | 16.55 | 16.15 | 16.80 | 0.00 | - | - | 5 | 150.00% |
| HOOD240920P00036000 | 2024-05-17 12:01PM EDT | 36.00 | 16.20 | 14.85 | 16.60 | 0.00 | - | 1 | 1 | 90.58% |
| HOOD240920P00037000 | 2024-05-20 11:40AM EDT | 37.00 | 16.75 | 14.85 | 17.00 | 0.00 | - | 15 | 23 | 61.91% |
| HOOD240920P00038000 | 2024-05-17 12:23PM EDT | 38.00 | 18.20 | 16.55 | 17.35 | 0.00 | - | 1 | 1 | 65.72% |
© 2024 Yahoo. Tutti i diritti riservati.