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 -0,14 (-0,17%) Bitcoin EUR
59.988,36 -115,20 (-0,19%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117C00003000 | 2024-06-10 3:54PM EDT | 3.00 | 20.50 | 18.15 | 21.55 | 0.00 | - | 2 | 96 | 215.23% |
| HOOD250117C00005000 | 2024-06-21 2:46PM EDT | 5.00 | 17.36 | 16.90 | 19.65 | -0.34 | -1.92% | 1 | 474 | 189.36% |
| HOOD250117C00008000 | 2024-06-20 1:04PM EDT | 8.00 | 13.75 | 13.00 | 16.80 | 0.00 | - | 5 | 1,836 | 113.28% |
| HOOD250117C00010000 | 2024-06-21 3:58PM EDT | 10.00 | 12.85 | 12.00 | 14.95 | +0.70 | +5.76% | 7 | 9,187 | 115.04% |
| HOOD250117C00012000 | 2024-06-21 2:47PM EDT | 12.00 | 11.00 | 10.30 | 11.65 | +0.35 | +3.29% | 92 | 17,269 | 77.00% |
| HOOD250117C00013000 | 2024-06-21 11:00AM EDT | 13.00 | 10.05 | 9.80 | 11.50 | +0.72 | +7.72% | 2 | 11 | 89.80% |
| HOOD250117C00014000 | 2024-06-14 2:01PM EDT | 14.00 | 9.80 | 9.40 | 10.20 | 0.00 | - | 4 | 4 | 84.86% |
| HOOD250117C00015000 | 2024-06-21 3:57PM EDT | 15.00 | 8.73 | 8.70 | 9.00 | +0.58 | +7.12% | 180 | 17,448 | 77.49% |
| HOOD250117C00016000 | 2024-06-18 11:29AM EDT | 16.00 | 7.70 | 7.95 | 8.95 | 0.00 | - | 6 | 7 | 82.37% |
| HOOD250117C00017000 | 2024-06-21 2:56PM EDT | 17.00 | 7.31 | 7.35 | 7.45 | +0.28 | +3.98% | 30 | 9,838 | 72.85% |
| HOOD250117C00018000 | 2024-06-21 10:48AM EDT | 18.00 | 6.50 | 6.20 | 6.85 | +0.38 | +6.21% | 2 | 232 | 67.09% |
| HOOD250117C00019000 | 2024-06-21 12:47PM EDT | 19.00 | 6.15 | 6.15 | 6.25 | +0.35 | +6.03% | 1 | 13 | 70.92% |
| HOOD250117C00020000 | 2024-06-21 3:53PM EDT | 20.00 | 5.60 | 5.65 | 5.75 | +0.35 | +6.67% | 1,083 | 71,162 | 70.80% |
| HOOD250117C00021000 | 2024-06-21 3:00PM EDT | 21.00 | 5.10 | 5.15 | 5.25 | +0.50 | +10.87% | 22 | 123 | 70.09% |
| HOOD250117C00022000 | 2024-06-21 3:44PM EDT | 22.00 | 4.70 | 4.70 | 4.80 | +0.30 | +6.82% | 100 | 5,700 | 69.65% |
| HOOD250117C00023000 | 2024-06-21 2:18PM EDT | 23.00 | 4.22 | 4.30 | 4.35 | +0.22 | +5.50% | 10 | 406 | 69.12% |
| HOOD250117C00024000 | 2024-06-21 3:32PM EDT | 24.00 | 3.91 | 3.90 | 4.00 | +0.31 | +8.61% | 129 | 516 | 68.87% |
| HOOD250117C00025000 | 2024-06-21 3:55PM EDT | 25.00 | 3.60 | 3.55 | 3.65 | +0.25 | +7.46% | 654 | 56,277 | 68.56% |
| HOOD250117C00026000 | 2024-06-21 3:55PM EDT | 26.00 | 3.30 | 2.85 | 3.35 | +0.32 | +10.74% | 29 | 96 | 65.63% |
| HOOD250117C00027000 | 2024-06-21 2:27PM EDT | 27.00 | 3.00 | 3.00 | 3.55 | +0.25 | +9.09% | 340 | 5,827 | 72.34% |
| HOOD250117C00028000 | 2024-06-21 3:43PM EDT | 28.00 | 2.79 | 2.74 | 2.96 | +0.21 | +8.14% | 8 | 25 | 69.80% |
| HOOD250117C00029000 | 2024-06-21 12:32PM EDT | 29.00 | 2.63 | 2.36 | 2.77 | +0.29 | +12.39% | 53 | 417 | 68.99% |
| HOOD250117C00030000 | 2024-06-21 3:46PM EDT | 30.00 | 2.28 | 2.29 | 2.34 | +0.19 | +9.09% | 1,328 | 14,476 | 68.41% |
| HOOD250117C00031000 | 2024-06-21 3:01PM EDT | 31.00 | 2.10 | 1.91 | 2.15 | +0.05 | +2.44% | 375 | 178 | 66.94% |
| HOOD250117C00032000 | 2024-06-21 3:44PM EDT | 32.00 | 1.90 | 1.92 | 1.97 | +0.14 | +7.95% | 439 | 14,171 | 68.43% |
| HOOD250117C00033000 | 2024-06-21 3:03PM EDT | 33.00 | 1.75 | 1.75 | 1.82 | +0.01 | +0.57% | 25 | 33 | 68.46% |
| HOOD250117C00034000 | 2024-06-21 2:11PM EDT | 34.00 | 1.61 | 1.61 | 1.66 | +0.04 | +2.55% | 35 | 6 | 68.43% |
| HOOD250117C00035000 | 2024-06-21 3:02PM EDT | 35.00 | 1.48 | 1.47 | 1.71 | +0.15 | +11.28% | 69 | 1,947 | 70.02% |
| HOOD250117C00037000 | 2024-06-21 2:36PM EDT | 37.00 | 1.26 | 1.24 | 1.29 | +0.14 | +12.50% | 140 | 11,088 | 68.46% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117P00003000 | 2024-05-14 11:22AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,068 | 96.88% |
| HOOD250117P00005000 | 2024-06-21 10:20AM EDT | 5.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 1,398 | 88.28% |
| HOOD250117P00008000 | 2024-06-18 12:02PM EDT | 8.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 2 | 2,790 | 78.32% |
| HOOD250117P00010000 | 2024-06-21 1:10PM EDT | 10.00 | 0.25 | 0.22 | 0.23 | +0.01 | +4.17% | 7 | 22,899 | 70.41% |
| HOOD250117P00012000 | 2024-06-21 1:22PM EDT | 12.00 | 0.43 | 0.42 | 0.44 | -0.04 | -8.51% | 31 | 17,380 | 66.80% |
| HOOD250117P00013000 | 2024-06-13 3:27PM EDT | 13.00 | 0.55 | 0.53 | 0.58 | 0.00 | - | 4 | 13 | 64.55% |
| HOOD250117P00014000 | 2024-06-20 1:35PM EDT | 14.00 | 0.86 | 0.73 | 0.76 | 0.00 | - | 2 | 71 | 63.72% |
| HOOD250117P00015000 | 2024-06-21 1:13PM EDT | 15.00 | 1.00 | 0.83 | 0.98 | -0.12 | -10.71% | 104 | 8,898 | 61.13% |
| HOOD250117P00016000 | 2024-06-14 3:35PM EDT | 16.00 | 1.29 | 1.22 | 1.25 | 0.00 | - | 1 | 77 | 62.06% |
| HOOD250117P00017000 | 2024-06-21 3:34PM EDT | 17.00 | 1.56 | 1.53 | 1.57 | -0.09 | -5.45% | 1 | 1,283 | 61.50% |
| HOOD250117P00018000 | 2024-06-21 2:00PM EDT | 18.00 | 1.96 | 1.81 | 2.09 | -0.06 | -2.97% | 2 | 35 | 61.77% |
| HOOD250117P00019000 | 2024-06-20 1:05PM EDT | 19.00 | 2.63 | 2.11 | 2.37 | 0.00 | - | 5 | 17 | 59.23% |
| HOOD250117P00020000 | 2024-06-21 2:58PM EDT | 20.00 | 2.79 | 2.57 | 2.80 | -0.30 | -9.71% | 9 | 1,839 | 58.79% |
| HOOD250117P00021000 | 2024-06-20 12:40PM EDT | 21.00 | 3.62 | 2.84 | 3.30 | +3.62 | - | - | 8 | 56.76% |
| HOOD250117P00022000 | 2024-06-21 2:46PM EDT | 22.00 | 3.80 | 3.75 | 3.85 | -0.40 | -9.52% | 1 | 502 | 59.50% |
| HOOD250117P00023000 | 2024-06-17 3:31PM EDT | 23.00 | 4.45 | 4.35 | 4.45 | 0.00 | - | 1 | 103 | 59.55% |
| HOOD250117P00024000 | 2024-06-20 9:35AM EDT | 24.00 | 5.25 | 4.95 | 5.05 | 0.00 | - | 1 | 21 | 59.03% |
| HOOD250117P00025000 | 2024-06-21 12:35PM EDT | 25.00 | 5.65 | 5.60 | 5.70 | -0.44 | -7.22% | 12 | 129 | 58.77% |
| HOOD250117P00026000 | 2024-06-20 10:31AM EDT | 26.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 1 | 1 | 58.77% |
| HOOD250117P00027000 | 2024-06-14 11:20AM EDT | 27.00 | 6.84 | 6.95 | 7.15 | 0.00 | - | 5 | 65 | 58.33% |
| HOOD250117P00028000 | 2024-06-12 9:35AM EDT | 28.00 | 7.30 | 7.70 | 7.95 | 0.00 | - | 8 | 7 | 58.59% |
| HOOD250117P00030000 | 2024-06-21 11:29AM EDT | 30.00 | 9.55 | 8.60 | 9.40 | -0.15 | -1.55% | 2 | 118 | 51.71% |
| HOOD250117P00032000 | 2024-06-20 10:03AM EDT | 32.00 | 11.40 | 10.80 | 11.00 | 0.00 | - | 1 | 135 | 55.47% |
| HOOD250117P00033000 | 2024-06-14 11:56AM EDT | 33.00 | 11.60 | 11.70 | 12.75 | 0.00 | - | - | 1 | 63.87% |
| HOOD250117P00034000 | 2024-06-14 2:14PM EDT | 34.00 | 12.70 | 12.50 | 13.60 | 0.00 | - | 2 | 3 | 63.23% |
| HOOD250117P00035000 | 2024-06-14 2:16PM EDT | 35.00 | 13.60 | 13.40 | 14.40 | 0.00 | - | 6 | 8 | 62.74% |
| HOOD250117P00037000 | 2024-06-20 11:28AM EDT | 37.00 | 15.85 | 15.05 | 16.35 | 0.00 | - | 4 | 130 | 62.99% |
© 2024 Yahoo. Tutti i diritti riservati.