Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
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'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221C00003000 | 2024-06-12 11:56AM EDT | 3.00 | 21.26 | 18.40 | 21.60 | 0.00 | - | 1 | 0 | 215.43% |
| HOOD250221C00005000 | 2024-06-03 3:46PM EDT | 5.00 | 16.45 | 16.90 | 19.65 | 0.00 | - | 2 | 13 | 175.20% |
| HOOD250221C00010000 | 2024-06-14 12:25PM EDT | 10.00 | 13.37 | 11.90 | 15.00 | 0.00 | - | 1 | 46 | 105.57% |
| HOOD250221C00012000 | 2024-06-20 10:34AM EDT | 12.00 | 10.90 | 10.95 | 11.35 | 0.00 | - | 1 | 3 | 77.05% |
| HOOD250221C00013000 | 2024-06-17 11:15AM EDT | 13.00 | 10.17 | 9.95 | 10.55 | 0.00 | - | 20 | 8 | 72.22% |
| HOOD250221C00014000 | 2024-06-20 12:59PM EDT | 14.00 | 9.05 | 9.70 | 9.80 | 0.00 | - | 7 | 16 | 77.34% |
| HOOD250221C00015000 | 2024-06-20 3:49PM EDT | 15.00 | 8.50 | 8.90 | 9.85 | 0.00 | - | 26 | 440 | 83.01% |
| HOOD250221C00016000 | 2024-06-20 2:19PM EDT | 16.00 | 7.90 | 8.30 | 8.95 | 0.00 | - | 2 | 5 | 79.64% |
| HOOD250221C00017000 | 2024-06-21 10:06AM EDT | 17.00 | 7.35 | 7.50 | 8.20 | 0.00 | - | 10 | 168 | 75.64% |
| HOOD250221C00019000 | 2024-06-20 10:46AM EDT | 19.00 | 6.44 | 6.55 | 7.15 | 0.00 | - | 1 | 25 | 76.12% |
| HOOD250221C00020000 | 2024-06-20 3:44PM EDT | 20.00 | 5.65 | 6.05 | 6.85 | 0.00 | - | 93 | 2,873 | 77.08% |
| HOOD250221C00022000 | 2024-06-21 2:47PM EDT | 22.00 | 5.15 | 5.15 | 5.40 | +0.35 | +7.29% | 6 | 49 | 72.02% |
| HOOD250221C00023000 | 2024-06-20 12:27PM EDT | 23.00 | 4.37 | 4.70 | 4.85 | 0.00 | - | 10 | 179 | 70.31% |
| HOOD250221C00024000 | 2024-06-21 1:16PM EDT | 24.00 | 4.33 | 4.35 | 4.50 | +0.18 | +4.34% | 287 | 113 | 70.34% |
| HOOD250221C00025000 | 2024-06-21 1:22PM EDT | 25.00 | 4.05 | 4.00 | 4.50 | +0.45 | +12.50% | 38 | 7,660 | 72.41% |
| HOOD250221C00026000 | 2024-06-18 10:24AM EDT | 26.00 | 3.71 | 3.30 | 3.80 | 0.00 | - | 1 | 75 | 66.92% |
| HOOD250221C00027000 | 2024-06-17 1:08PM EDT | 27.00 | 3.65 | 3.40 | 4.05 | 0.00 | - | 3 | 41 | 73.14% |
| HOOD250221C00028000 | 2024-06-18 12:45PM EDT | 28.00 | 3.13 | 3.15 | 3.25 | 0.00 | - | 49 | 17 | 69.46% |
| HOOD250221C00029000 | 2024-06-20 3:42PM EDT | 29.00 | 2.72 | 2.92 | 2.99 | 0.00 | - | 2 | 7 | 69.34% |
| HOOD250221C00030000 | 2024-06-21 1:24PM EDT | 30.00 | 2.68 | 2.70 | 2.76 | +0.18 | +7.20% | 12 | 1,446 | 69.26% |
| HOOD250221C00031000 | 2024-06-18 9:35AM EDT | 31.00 | 2.55 | 2.41 | 2.75 | 0.00 | - | 1 | 9 | 70.00% |
| HOOD250221C00032000 | 2024-06-13 9:58AM EDT | 32.00 | 3.06 | 2.11 | 2.42 | 0.00 | - | 1 | 89 | 68.12% |
| HOOD250221C00033000 | 2024-06-12 9:35AM EDT | 33.00 | 3.15 | 1.92 | 2.39 | 0.00 | - | - | 3 | 68.99% |
| HOOD250221C00034000 | 2024-06-20 12:50PM EDT | 34.00 | 1.82 | 1.57 | 2.04 | 0.00 | - | 1 | 40 | 66.02% |
| HOOD250221C00035000 | 2024-06-21 1:26PM EDT | 35.00 | 1.85 | 1.77 | 2.05 | +0.10 | +5.71% | 10 | 658 | 69.92% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221P00003000 | 2024-05-31 3:42PM EDT | 3.00 | 0.04 | 0.00 | 1.76 | 0.00 | - | 11 | 11 | 233.01% |
| HOOD250221P00005000 | 2024-06-04 12:40PM EDT | 5.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | 40 | 2 | 120.70% |
| HOOD250221P00010000 | 2024-06-21 3:05PM EDT | 10.00 | 0.28 | 0.26 | 0.33 | -0.07 | -20.00% | 19 | 133 | 69.53% |
| HOOD250221P00012000 | 2024-06-21 10:05AM EDT | 12.00 | 0.58 | 0.47 | 0.57 | 0.00 | - | 1 | 27 | 65.33% |
| HOOD250221P00013000 | 2024-06-21 10:05AM EDT | 13.00 | 0.79 | 0.70 | 0.74 | +0.03 | +3.95% | 1 | 20 | 65.14% |
| HOOD250221P00014000 | 2024-06-21 2:47PM EDT | 14.00 | 0.94 | 0.92 | 0.95 | -0.07 | -6.93% | 1 | 51 | 64.21% |
| HOOD250221P00015000 | 2024-06-20 12:42PM EDT | 15.00 | 1.30 | 1.17 | 1.21 | 0.00 | - | 15 | 129 | 63.43% |
| HOOD250221P00016000 | 2024-06-21 1:22PM EDT | 16.00 | 1.53 | 1.26 | 1.51 | +0.15 | +10.87% | 10 | 350 | 60.62% |
| HOOD250221P00017000 | 2024-06-21 12:47PM EDT | 17.00 | 1.87 | 1.80 | 1.89 | +0.20 | +11.98% | 5 | 5 | 62.50% |
| HOOD250221P00018000 | 2024-06-12 11:03AM EDT | 18.00 | 2.44 | 2.11 | 2.23 | +0.41 | +20.20% | 1 | 0 | 60.99% |
| HOOD250221P00019000 | 2024-06-21 1:17PM EDT | 19.00 | 2.70 | 2.12 | 2.67 | +0.13 | +5.06% | 1 | 3 | 57.32% |
| HOOD250221P00020000 | 2024-06-20 3:11PM EDT | 20.00 | 3.25 | 3.05 | 3.15 | 0.00 | - | 10 | 1,315 | 60.79% |
| HOOD250221P00021000 | 2024-06-20 10:38AM EDT | 21.00 | 3.75 | 3.55 | 3.65 | 0.00 | - | 5 | 304 | 60.30% |
| HOOD250221P00022000 | 2024-06-18 1:34PM EDT | 22.00 | 4.44 | 4.10 | 4.20 | +0.14 | +3.26% | 1 | 9 | 60.06% |
| HOOD250221P00023000 | 2024-06-14 2:19PM EDT | 23.00 | 4.85 | 4.05 | 5.00 | 0.00 | - | 1 | 663 | 56.84% |
| HOOD250221P00024000 | 2024-06-17 3:35PM EDT | 24.00 | 5.45 | 5.30 | 5.90 | 0.00 | - | 5 | 14 | 62.94% |
| HOOD250221P00025000 | 2024-06-17 3:36PM EDT | 25.00 | 6.10 | 5.55 | 7.00 | 0.00 | - | 3 | 105 | 62.99% |
| HOOD250221P00026000 | 2024-06-12 12:25PM EDT | 26.00 | 6.20 | 6.60 | 6.70 | 0.00 | - | - | 1 | 58.55% |
| HOOD250221P00027000 | 2024-06-12 12:24PM EDT | 27.00 | 6.75 | 6.90 | 7.85 | 0.00 | - | - | 5 | 58.55% |
| HOOD250221P00028000 | 2024-06-12 11:17AM EDT | 28.00 | 7.50 | 7.55 | 8.15 | 0.00 | - | - | 11 | 54.59% |
| HOOD250221P00029000 | 2024-06-12 3:50PM EDT | 29.00 | 8.35 | 8.75 | 9.35 | 0.00 | - | 28 | 31 | 60.69% |
| HOOD250221P00030000 | 2024-06-21 11:29AM EDT | 30.00 | 9.80 | 9.55 | 9.65 | +0.95 | +10.73% | 2 | 3 | 57.13% |
| HOOD250221P00031000 | 2024-06-11 1:36PM EDT | 31.00 | 10.30 | 10.30 | 10.95 | 0.00 | - | - | 4 | 60.28% |
| HOOD250221P00032000 | 2024-06-17 12:04PM EDT | 32.00 | 11.35 | 10.65 | 11.25 | 0.00 | - | 1 | 2 | 52.20% |
| HOOD250221P00033000 | 2024-06-17 12:06PM EDT | 33.00 | 12.15 | 11.90 | 12.30 | 0.00 | - | 1 | 3 | 57.08% |
| HOOD250221P00034000 | 2024-06-20 1:50PM EDT | 34.00 | 13.50 | 12.00 | 13.35 | 0.00 | - | 19 | 19 | 51.86% |
| HOOD250221P00035000 | 2024-06-17 12:08PM EDT | 35.00 | 13.80 | 12.65 | 13.95 | 0.00 | - | 2 | 24 | 58.94% |
© 2024 Yahoo. Tutti i diritti riservati.