I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.756,59 -704,39 (-1,18%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper25 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241025C00014500 | 2024-09-25 9:57AM EDT | 14.50 | 8.36 | 7.40 | 11.00 | 0.00 | - | 2 | 3 | 242.77% |
| HOOD241025C00016500 | 2024-09-12 3:35PM EDT | 16.50 | 5.40 | 7.15 | 8.15 | 0.00 | - | - | 10 | 103.32% |
| HOOD241025C00017000 | 2024-09-20 11:05AM EDT | 17.00 | 5.58 | 5.20 | 8.75 | 0.00 | - | 1 | 1 | 74.22% |
| HOOD241025C00018000 | 2024-09-27 12:44PM EDT | 18.00 | 5.70 | 4.65 | 7.95 | +1.00 | +21.28% | 3 | 19 | 96.48% |
| HOOD241025C00018500 | 2024-09-18 10:13AM EDT | 18.50 | 4.30 | 5.40 | 7.35 | 0.00 | - | 15 | 42 | 126.17% |
| HOOD241025C00019000 | 2024-09-24 11:43AM EDT | 19.00 | 3.82 | 4.05 | 6.35 | 0.00 | - | 1 | 75 | 75.68% |
| HOOD241025C00019500 | 2024-09-19 10:04AM EDT | 19.50 | 4.55 | 4.50 | 5.80 | 0.00 | - | 1 | 24 | 97.66% |
| HOOD241025C00020000 | 2024-09-27 1:31PM EDT | 20.00 | 3.95 | 4.10 | 4.70 | +0.91 | +29.93% | 91 | 197 | 75.98% |
| HOOD241025C00020500 | 2024-09-27 2:31PM EDT | 20.50 | 3.45 | 3.10 | 4.20 | +0.88 | +34.24% | 2 | 52 | 53.71% |
| HOOD241025C00021000 | 2024-09-26 2:08PM EDT | 21.00 | 2.19 | 2.51 | 3.70 | +0.05 | +2.34% | 2 | 409 | 77.64% |
| HOOD241025C00021500 | 2024-09-27 3:48PM EDT | 21.50 | 2.87 | 2.91 | 4.45 | +0.91 | +46.43% | 17 | 143 | 91.60% |
| HOOD241025C00022000 | 2024-09-27 2:49PM EDT | 22.00 | 2.46 | 2.36 | 2.69 | +0.94 | +61.84% | 50 | 643 | 54.49% |
| HOOD241025C00022500 | 2024-09-27 2:27PM EDT | 22.50 | 2.30 | 1.76 | 2.37 | +1.02 | +79.69% | 22 | 115 | 61.72% |
| HOOD241025C00023000 | 2024-09-27 3:56PM EDT | 23.00 | 1.92 | 1.93 | 2.00 | +0.89 | +86.41% | 223 | 637 | 57.13% |
| HOOD241025C00023500 | 2024-09-27 3:54PM EDT | 23.50 | 1.70 | 1.65 | 1.90 | +0.84 | +97.67% | 335 | 347 | 60.16% |
| HOOD241025C00024000 | 2024-09-27 3:52PM EDT | 24.00 | 1.42 | 1.40 | 1.70 | +0.70 | +97.22% | 265 | 216 | 60.74% |
| HOOD241025C00024500 | 2024-09-27 3:23PM EDT | 24.50 | 1.17 | 0.87 | 1.79 | +0.64 | +120.75% | 80 | 514 | 60.55% |
| HOOD241025C00025000 | 2024-09-27 3:58PM EDT | 25.00 | 1.03 | 0.99 | 1.04 | +0.57 | +123.91% | 395 | 505 | 55.76% |
| HOOD241025C00026000 | 2024-09-27 3:24PM EDT | 26.00 | 0.67 | 0.68 | 1.28 | +0.38 | +131.03% | 32 | 74 | 67.09% |
| HOOD241025C00027000 | 2024-09-27 3:44PM EDT | 27.00 | 0.46 | 0.47 | 0.50 | +0.25 | +119.05% | 47 | 293 | 56.15% |
| HOOD241025C00028000 | 2024-09-27 3:00PM EDT | 28.00 | 0.33 | 0.33 | 0.38 | +0.18 | +120.00% | 9 | 309 | 58.11% |
| HOOD241025C00030000 | 2024-09-27 3:58PM EDT | 30.00 | 0.17 | 0.17 | 0.18 | +0.12 | +240.00% | 476 | 288 | 60.16% |
| HOOD241025C00035000 | 2024-09-27 3:53PM EDT | 35.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 33 | 807 | 66.02% |
Opzioni di venditaper25 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241025P00010000 | 2024-09-17 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 208.59% |
| HOOD241025P00012500 | 2024-09-09 11:43AM EDT | 12.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 1 | 161.33% |
| HOOD241025P00013000 | 2024-09-10 2:52PM EDT | 13.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 8 | 153.13% |
| HOOD241025P00014500 | 2024-09-12 10:48AM EDT | 14.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 16 | 130.08% |
| HOOD241025P00015000 | 2024-09-13 12:49PM EDT | 15.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 25 | 122.66% |
| HOOD241025P00015500 | 2024-09-25 1:05PM EDT | 15.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 116.41% |
| HOOD241025P00016000 | 2024-09-25 10:24AM EDT | 16.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 16 | 43 | 109.38% |
| HOOD241025P00016500 | 2024-09-25 1:04PM EDT | 16.50 | 0.06 | 0.02 | 0.50 | 0.00 | - | 1 | 14 | 103.32% |
| HOOD241025P00017000 | 2024-09-26 2:50PM EDT | 17.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 277 | 1,034 | 96.68% |
| HOOD241025P00017500 | 2024-09-23 1:36PM EDT | 17.50 | 0.11 | 0.03 | 0.30 | 0.00 | - | 1 | 22 | 80.08% |
| HOOD241025P00018000 | 2024-09-27 1:28PM EDT | 18.00 | 0.09 | 0.08 | 0.32 | -0.02 | -18.18% | 30 | 43 | 78.13% |
| HOOD241025P00018500 | 2024-09-27 9:41AM EDT | 18.50 | 0.17 | 0.09 | 0.12 | -0.02 | -10.53% | 1 | 19 | 61.52% |
| HOOD241025P00019000 | 2024-09-27 1:50PM EDT | 19.00 | 0.15 | 0.12 | 0.14 | -0.05 | -25.00% | 10 | 148 | 59.38% |
| HOOD241025P00019500 | 2024-09-27 2:27PM EDT | 19.50 | 0.19 | 0.15 | 0.18 | -0.06 | -24.00% | 128 | 43 | 57.62% |
| HOOD241025P00020000 | 2024-09-27 3:57PM EDT | 20.00 | 0.21 | 0.21 | 0.23 | -0.14 | -40.00% | 52 | 167 | 56.64% |
| HOOD241025P00020500 | 2024-09-27 12:01PM EDT | 20.50 | 0.32 | 0.26 | 0.97 | -0.15 | -31.91% | 15 | 166 | 75.00% |
| HOOD241025P00021000 | 2024-09-27 2:22PM EDT | 21.00 | 0.37 | 0.35 | 0.39 | -0.24 | -39.34% | 134 | 223 | 54.59% |
| HOOD241025P00021500 | 2024-09-27 2:57PM EDT | 21.50 | 0.52 | 0.46 | 0.50 | -0.33 | -38.82% | 25 | 93 | 54.00% |
| HOOD241025P00022000 | 2024-09-27 3:56PM EDT | 22.00 | 0.60 | 0.44 | 0.64 | -0.39 | -39.39% | 90 | 4,408 | 50.00% |
| HOOD241025P00022500 | 2024-09-27 3:29PM EDT | 22.50 | 0.81 | 0.71 | 0.82 | -0.41 | -33.61% | 8 | 49 | 52.64% |
| HOOD241025P00023000 | 2024-09-27 1:36PM EDT | 23.00 | 1.02 | 0.72 | 1.23 | -0.39 | -27.66% | 23 | 70 | 53.13% |
| HOOD241025P00023500 | 2024-09-27 3:01PM EDT | 23.50 | 1.25 | 1.12 | 1.71 | -0.55 | -30.56% | 19 | 21 | 61.28% |
| HOOD241025P00024000 | 2024-09-27 3:47PM EDT | 24.00 | 1.48 | 0.32 | 1.85 | -0.87 | -37.02% | 211 | 7 | 67.92% |
| HOOD241025P00024500 | 2024-09-27 1:35PM EDT | 24.50 | 1.73 | 0.78 | 2.42 | -0.84 | -32.68% | 2 | 10 | 78.76% |
| HOOD241025P00025000 | 2024-09-27 3:31PM EDT | 25.00 | 2.11 | 1.20 | 2.41 | -0.71 | -25.18% | 29 | 5 | 66.80% |
© 2024 Yahoo. Tutti i diritti riservati.