Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.357,72 +567,95 (+1,00%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018C00011000 | 2024-06-11 3:42PM EDT | 11.00 | 12.45 | 10.95 | 14.05 | 0.00 | - | 1 | 6 | 124.90% |
| HOOD241018C00012000 | 2024-06-14 2:02PM EDT | 12.00 | 10.95 | 10.45 | 13.10 | 0.00 | - | 2 | 3 | 125.59% |
| HOOD241018C00013000 | 2024-06-25 2:25PM EDT | 13.00 | 9.60 | 9.80 | 12.10 | 0.00 | - | 4 | 21 | 120.61% |
| HOOD241018C00014000 | 2024-06-24 10:04AM EDT | 14.00 | 8.80 | 9.15 | 9.30 | 0.00 | - | 8 | 32 | 79.00% |
| HOOD241018C00015000 | 2024-06-28 2:32PM EDT | 15.00 | 8.37 | 8.05 | 8.45 | -0.03 | -0.36% | 1 | 20 | 71.39% |
| HOOD241018C00016000 | 2024-06-28 10:35AM EDT | 16.00 | 7.25 | 6.75 | 9.30 | -0.10 | -1.36% | 1 | 43 | 89.94% |
| HOOD241018C00017000 | 2024-06-24 12:10PM EDT | 17.00 | 5.52 | 6.70 | 6.85 | 0.00 | - | 2 | 20 | 72.51% |
| HOOD241018C00018000 | 2024-06-25 3:19PM EDT | 18.00 | 5.50 | 5.95 | 6.70 | 0.00 | - | 2 | 140 | 78.52% |
| HOOD241018C00019000 | 2024-06-26 2:54PM EDT | 19.00 | 5.35 | 5.30 | 5.45 | 0.00 | - | 7 | 888 | 69.97% |
| HOOD241018C00020000 | 2024-06-28 3:09PM EDT | 20.00 | 4.71 | 4.70 | 4.85 | -0.11 | -2.28% | 2 | 118 | 69.48% |
| HOOD241018C00021000 | 2024-06-28 3:40PM EDT | 21.00 | 4.10 | 4.15 | 4.30 | -0.30 | -6.82% | 41 | 179 | 69.09% |
| HOOD241018C00022000 | 2024-06-28 10:59AM EDT | 22.00 | 3.64 | 3.20 | 4.80 | -0.11 | -2.93% | 22 | 326 | 74.41% |
| HOOD241018C00023000 | 2024-06-28 1:22PM EDT | 23.00 | 3.25 | 3.00 | 3.35 | -0.07 | -2.11% | 43 | 809 | 66.36% |
| HOOD241018C00024000 | 2024-06-28 3:45PM EDT | 24.00 | 2.78 | 2.71 | 2.90 | -0.12 | -4.14% | 78 | 4,367 | 66.80% |
| HOOD241018C00025000 | 2024-06-28 3:31PM EDT | 25.00 | 2.41 | 2.50 | 2.55 | -0.14 | -5.49% | 50 | 393 | 68.16% |
| HOOD241018C00026000 | 2024-06-27 12:58PM EDT | 26.00 | 2.29 | 2.19 | 2.74 | 0.00 | - | 2 | 52 | 73.19% |
| HOOD241018C00027000 | 2024-06-26 11:17AM EDT | 27.00 | 1.89 | 1.88 | 2.11 | -0.10 | -5.03% | 18 | 214 | 69.29% |
| HOOD241018C00028000 | 2024-06-28 12:25PM EDT | 28.00 | 1.66 | 1.60 | 2.06 | -0.07 | -4.05% | 3 | 246 | 71.00% |
| HOOD241018C00029000 | 2024-06-28 9:39AM EDT | 29.00 | 1.63 | 1.47 | 1.52 | +0.13 | +8.67% | 1 | 511 | 68.41% |
| HOOD241018C00030000 | 2024-06-28 2:32PM EDT | 30.00 | 1.31 | 1.29 | 1.50 | -0.04 | -2.96% | 46 | 9,463 | 70.46% |
| HOOD241018C00031000 | 2024-06-27 2:48PM EDT | 31.00 | 1.16 | 1.11 | 1.50 | 0.00 | - | 1 | 74 | 72.41% |
| HOOD241018C00032000 | 2024-06-28 2:34PM EDT | 32.00 | 1.03 | 1.01 | 1.05 | -0.02 | -1.90% | 3 | 75 | 69.34% |
| HOOD241018C00033000 | 2024-06-26 9:55AM EDT | 33.00 | 1.04 | 0.87 | 0.97 | 0.00 | - | 1 | 129 | 69.87% |
| HOOD241018C00034000 | 2024-06-21 2:57PM EDT | 34.00 | 0.77 | 0.76 | 1.71 | 0.00 | - | 99 | 2,033 | 81.40% |
| HOOD241018C00035000 | 2024-06-26 11:11AM EDT | 35.00 | 0.80 | 0.67 | 0.76 | 0.00 | - | 3 | 350 | 70.22% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018P00011000 | 2024-06-27 1:35PM EDT | 11.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 224 | 49 | 72.27% |
| HOOD241018P00012000 | 2024-06-26 2:46PM EDT | 12.00 | 0.18 | 0.13 | 0.21 | 0.00 | - | 200 | 3,021 | 74.22% |
| HOOD241018P00013000 | 2024-06-28 3:18PM EDT | 13.00 | 0.20 | 0.09 | 0.41 | -0.06 | -23.08% | 52 | 70 | 72.46% |
| HOOD241018P00014000 | 2024-06-27 1:35PM EDT | 14.00 | 0.28 | 0.26 | 0.29 | 0.00 | - | 97 | 13 | 66.02% |
| HOOD241018P00015000 | 2024-06-27 2:50PM EDT | 15.00 | 0.42 | 0.37 | 0.41 | 0.00 | - | 6 | 27 | 64.45% |
| HOOD241018P00016000 | 2024-06-26 12:01PM EDT | 16.00 | 0.65 | 0.52 | 0.79 | 0.00 | - | 25 | 85 | 67.58% |
| HOOD241018P00017000 | 2024-06-28 12:51PM EDT | 17.00 | 0.85 | 0.71 | 0.83 | -0.01 | -1.16% | 7 | 176 | 63.14% |
| HOOD241018P00018000 | 2024-06-28 11:23AM EDT | 18.00 | 1.07 | 0.99 | 1.47 | -0.01 | -0.93% | 40 | 181 | 68.12% |
| HOOD241018P00019000 | 2024-06-27 2:04PM EDT | 19.00 | 1.28 | 1.30 | 1.41 | -0.24 | -15.79% | 1 | 128 | 62.21% |
| HOOD241018P00020000 | 2024-06-28 11:47AM EDT | 20.00 | 1.72 | 1.70 | 1.98 | -0.13 | -7.03% | 3 | 93 | 64.36% |
| HOOD241018P00021000 | 2024-06-27 11:15AM EDT | 21.00 | 2.26 | 2.14 | 2.20 | 0.00 | - | 82 | 370 | 61.62% |
| HOOD241018P00022000 | 2024-06-27 10:39AM EDT | 22.00 | 2.71 | 2.63 | 2.68 | 0.00 | - | 10 | 156 | 61.23% |
| HOOD241018P00023000 | 2024-06-27 11:28AM EDT | 23.00 | 3.25 | 3.15 | 3.25 | -0.10 | -2.99% | 1 | 750 | 61.01% |
| HOOD241018P00024000 | 2024-06-26 12:54PM EDT | 24.00 | 4.05 | 3.75 | 3.85 | 0.00 | - | 24 | 71 | 60.89% |
| HOOD241018P00025000 | 2024-06-28 11:29AM EDT | 25.00 | 4.50 | 4.35 | 4.50 | -0.20 | -4.26% | 5 | 278 | 60.33% |
| HOOD241018P00026000 | 2024-06-24 2:19PM EDT | 26.00 | 6.00 | 5.05 | 5.25 | 0.00 | - | 8 | 48 | 60.91% |
| HOOD241018P00027000 | 2024-06-27 9:34AM EDT | 27.00 | 6.25 | 5.30 | 5.90 | 0.00 | - | 2 | 28 | 54.79% |
| HOOD241018P00028000 | 2024-06-26 9:36AM EDT | 28.00 | 6.50 | 6.55 | 7.15 | 0.00 | - | 27 | 329 | 65.21% |
| HOOD241018P00029000 | 2024-06-20 10:08AM EDT | 29.00 | 8.35 | 6.30 | 8.70 | 0.00 | - | 7 | 43 | 61.96% |
| HOOD241018P00030000 | 2024-06-25 9:44AM EDT | 30.00 | 9.15 | 8.15 | 8.30 | 0.00 | - | 1 | 10 | 59.47% |
| HOOD241018P00031000 | 2024-06-25 10:33AM EDT | 31.00 | 9.80 | 9.00 | 9.90 | 0.00 | - | 2 | 6 | 68.95% |
| HOOD241018P00032000 | 2024-06-07 1:49PM EDT | 32.00 | 10.35 | 8.90 | 11.75 | 0.00 | - | 1 | 1 | 69.48% |
© 2024 Yahoo. Tutti i diritti riservati.