Italia markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,13+0,12 (+0,60%)
Alla chiusura: 04:00PM EDT
20,03 -0,10 (-0,50%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HOOD240405C000025002024-03-28 10:25AM EDT2.5017.8016.5518.00+0.49+2.83%551,048.44%
HOOD240405C000050002024-03-25 10:02AM EDT5.0013.8014.1015.950.00-24875.78%
HOOD240405C000085002024-03-14 1:19PM EDT8.508.9010.8512.600.00-20328.13%
HOOD240405C000090002024-03-20 2:16PM EDT9.009.0810.4512.150.00--2346.88%
HOOD240405C000095002024-03-22 12:17PM EDT9.509.069.6011.650.00-1616547.66%
HOOD240405C000100002024-03-26 9:32AM EDT10.009.509.5511.100.00-11317.19%
HOOD240405C000105002024-03-25 11:42AM EDT10.509.508.8010.50+1.10+13.10%21198.44%
HOOD240405C000110002024-03-26 9:51AM EDT11.008.408.559.900.00-16239.84%
HOOD240405C000115002024-03-21 3:53PM EDT11.507.618.159.250.00-111211.72%
HOOD240405C000120002024-03-27 2:34PM EDT12.008.057.109.100.00-15404.30%
HOOD240405C000125002024-03-28 2:29PM EDT12.507.557.158.60+0.15+2.03%115243.36%
HOOD240405C000130002024-03-28 1:44PM EDT13.007.106.607.30+0.15+2.16%126116207.03%
HOOD240405C000135002024-03-27 2:00PM EDT13.506.476.407.600.00-855238.28%
HOOD240405C000140002024-03-28 10:11AM EDT14.006.256.006.30-0.10-1.57%466118.75%
HOOD240405C000145002024-03-28 1:44PM EDT14.505.574.956.65+0.97+21.09%3020164.45%
HOOD240405C000150002024-03-27 2:41PM EDT15.005.054.255.600.00-56288206.25%
HOOD240405C000155002024-03-28 12:49PM EDT15.504.504.205.60+0.17+3.93%1303157.42%
HOOD240405C000160002024-03-28 3:18PM EDT16.004.083.254.50+0.18+4.62%16419159.38%
HOOD240405C000165002024-03-28 3:42PM EDT16.503.552.943.90+0.12+3.50%26337129.30%
HOOD240405C000170002024-03-28 3:19PM EDT17.003.083.003.80+0.24+8.45%38582115.63%
HOOD240405C000175002024-03-28 3:31PM EDT17.502.552.262.76+0.13+5.37%3087680.08%
HOOD240405C000180002024-03-28 3:48PM EDT18.002.112.192.24-0.03-1.40%721,24560.16%
HOOD240405C000185002024-03-28 3:43PM EDT18.501.671.671.83-0.02-1.18%5851,22054.69%
HOOD240405C000190002024-03-28 3:57PM EDT19.001.351.341.39+0.02+1.50%6453,04156.25%
HOOD240405C000195002024-03-28 3:59PM EDT19.501.031.001.04+0.03+3.00%4,2423,09256.25%
HOOD240405C000200002024-03-28 3:59PM EDT20.000.740.710.740.00-6,0589,90855.47%
HOOD240405C000205002024-03-28 3:59PM EDT20.500.520.510.53-0.02-3.70%2,8051,82557.42%
HOOD240405C000210002024-03-28 3:59PM EDT21.000.360.350.36-0.04-10.00%8,2559,67458.20%
HOOD240405C000215002024-03-28 3:59PM EDT21.500.270.250.27-0.03-10.00%1,77483861.52%
HOOD240405C000220002024-03-28 3:59PM EDT22.000.190.190.20-0.03-13.64%1,3682,15965.04%
HOOD240405C000225002024-03-28 3:59PM EDT22.500.170.140.160.00-73571068.75%
HOOD240405C000230002024-03-28 3:59PM EDT23.000.120.110.130.00-1,1721,51472.66%
HOOD240405C000235002024-03-28 3:06PM EDT23.500.080.070.11-0.03-27.27%18318275.00%
HOOD240405C000240002024-03-28 3:08PM EDT24.000.060.070.08-0.04-40.00%36341578.91%
HOOD240405C000245002024-03-28 9:45AM EDT24.500.080.050.070.00-263982.03%
HOOD240405C000250002024-03-28 3:29PM EDT25.000.050.040.06-0.01-16.67%5341,87285.16%
HOOD240405C000255002024-03-28 3:42PM EDT25.500.040.030.05-0.05-55.56%82687.50%
HOOD240405C000260002024-03-28 3:58PM EDT26.000.020.010.04-0.03-60.00%761,63286.72%
HOOD240405C000265002024-03-28 1:36PM EDT26.500.030.020.12-0.04-57.14%209109.77%
HOOD240405C000270002024-03-28 1:39PM EDT27.000.030.010.03-0.01-25.00%12493.75%
HOOD240405C000275002024-03-28 9:49AM EDT27.500.030.000.03-0.01-25.00%3295.31%
HOOD240405C000280002024-03-28 1:51PM EDT28.000.020.010.02-0.01-33.33%11011698.44%
HOOD240405C000285002024-03-28 11:59AM EDT28.500.040.000.02+0.01+33.33%10330298.44%
HOOD240405C000295002024-03-28 3:48PM EDT29.500.020.010.02-0.01-33.33%12308112.50%
HOOD240405C000300002024-03-28 2:51PM EDT30.000.010.000.02-0.01-50.00%44143110.94%
HOOD240405C000305002024-03-27 3:27PM EDT30.500.010.000.020.00-4345115.63%
HOOD240405C000320002024-03-27 9:45AM EDT32.000.020.000.020.00-354384125.00%
HOOD240405C000325002024-03-28 12:08PM EDT32.500.010.000.020.00-2010129.69%
HOOD240405C000335002024-03-27 12:46PM EDT33.500.010.000.010.00-187223125.00%
HOOD240405C000350002024-03-27 2:20PM EDT35.000.010.000.010.00-2125137.50%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HOOD240405P000105002024-02-22 3:18PM EDT10.500.040.000.500.00-100100316.41%
HOOD240405P000110002024-03-12 11:57AM EDT11.000.020.000.500.00-40126296.88%
HOOD240405P000115002024-03-19 10:27AM EDT11.500.250.000.500.00-124278.91%
HOOD240405P000120002024-03-20 3:14PM EDT12.000.010.000.050.00-5286167.19%
HOOD240405P000125002024-03-27 12:25PM EDT12.500.010.000.500.00-125244.53%
HOOD240405P000130002024-03-22 12:24PM EDT13.000.030.000.450.00-20109221.88%
HOOD240405P000135002024-03-28 10:26AM EDT13.500.010.000.07-0.01-50.00%24132140.63%
HOOD240405P000140002024-03-28 12:31PM EDT14.000.020.000.10+0.01+100.00%6145137.50%
HOOD240405P000145002024-03-27 2:54PM EDT14.500.010.000.020.00-18641096.88%
HOOD240405P000150002024-03-28 12:07PM EDT15.000.010.000.01-0.02-66.67%5721081.25%
HOOD240405P000155002024-03-28 3:50PM EDT15.500.010.000.010.00-6620071.88%
HOOD240405P000160002024-03-28 3:58PM EDT16.000.010.000.02-0.02-66.67%17932171.88%
HOOD240405P000165002024-03-28 3:54PM EDT16.500.030.010.030.00-1050070.31%
HOOD240405P000170002024-03-28 3:07PM EDT17.000.020.020.05-0.02-50.00%2812,19367.97%
HOOD240405P000175002024-03-28 3:55PM EDT17.500.040.030.05-0.03-42.86%18050959.77%
HOOD240405P000180002024-03-28 3:45PM EDT18.000.080.070.08-0.05-38.46%3021,17658.20%
HOOD240405P000185002024-03-28 3:55PM EDT18.500.130.110.13-0.07-35.00%4682,63254.69%
HOOD240405P000190002024-03-28 3:59PM EDT19.000.230.210.23-0.08-25.81%1,0164,11754.69%
HOOD240405P000195002024-03-28 3:59PM EDT19.500.370.360.38-0.14-27.45%1,38650254.30%
HOOD240405P000200002024-03-28 3:59PM EDT20.000.570.570.59-0.18-24.00%2,5841,05054.30%
HOOD240405P000205002024-03-28 3:59PM EDT20.500.860.850.88-0.16-15.69%1,1471,39655.27%
HOOD240405P000210002024-03-28 3:55PM EDT21.001.211.191.23-0.27-18.24%36748756.84%
HOOD240405P000215002024-03-28 12:42PM EDT21.501.751.551.64-0.06-3.31%63757.81%
HOOD240405P000220002024-03-28 10:12AM EDT22.002.071.952.09-0.22-9.61%45159.38%
HOOD240405P000225002024-03-27 3:55PM EDT22.502.672.372.550.00-5558.98%
HOOD240405P000230002024-03-28 3:55PM EDT23.002.962.933.05-0.99-25.06%105872.66%
HOOD240405P000240002024-03-27 12:47PM EDT24.003.953.804.750.00-23129.10%
HOOD240405P000245002024-03-26 11:50AM EDT24.505.303.555.250.00-2271.88%
HOOD240405P000250002024-03-21 9:35AM EDT25.006.603.955.850.00-1378.13%
HOOD240405P000260002024-03-25 10:21AM EDT26.007.104.906.950.00-1199.22%
HOOD240405P000270002024-03-21 2:05PM EDT27.008.056.007.800.00--699.22%
HOOD240405P000295002024-03-25 9:49AM EDT29.5010.858.7510.300.00-60166.41%
HOOD240405P000300002024-03-25 9:49AM EDT30.0011.359.7510.850.00-50221.09%
HOOD240405P000330002024-03-27 12:04PM EDT33.0013.1511.8513.850.00-11326.95%
HOOD240405P000350002024-03-27 12:23PM EDT35.0015.0514.0515.300.00-11275.39%