Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018C00010000 | 2024-10-14 10:46AM EDT | 10.00 | 16.78 | 16.55 | 17.35 | +0.81 | +5.07% | 12 | 23 | 583.59% |
| HOOD241018C00011000 | 2024-10-10 3:40PM EDT | 11.00 | 14.60 | 15.05 | 16.15 | 0.00 | - | 2 | 26 | 444.53% |
| HOOD241018C00012000 | 2024-10-14 2:31PM EDT | 12.00 | 14.75 | 14.05 | 15.45 | +1.60 | +12.17% | 5 | 38 | 519.53% |
| HOOD241018C00013000 | 2024-10-14 9:50AM EDT | 13.00 | 13.39 | 13.35 | 14.75 | +0.79 | +6.27% | 1 | 16 | 306.25% |
| HOOD241018C00014000 | 2024-10-11 1:22PM EDT | 14.00 | 12.32 | 12.00 | 14.20 | 0.00 | - | 2 | 84 | 311.72% |
| HOOD241018C00015000 | 2024-10-14 1:10PM EDT | 15.00 | 12.02 | 11.95 | 12.05 | +0.71 | +6.28% | 10 | 640 | 50.00% |
| HOOD241018C00016000 | 2024-10-14 2:07PM EDT | 16.00 | 10.89 | 10.95 | 12.05 | +0.64 | +6.24% | 4 | 103 | 372.66% |
| HOOD241018C00017000 | 2024-10-14 3:26PM EDT | 17.00 | 9.80 | 9.00 | 10.85 | +0.55 | +5.95% | 47 | 681 | 401.56% |
| HOOD241018C00017500 | 2024-10-14 2:22PM EDT | 17.50 | 9.20 | 8.80 | 10.50 | +0.79 | +9.39% | 7 | 1 | 236.72% |
| HOOD241018C00018000 | 2024-10-14 12:38PM EDT | 18.00 | 9.00 | 8.95 | 9.05 | +0.65 | +7.78% | 7 | 2,197 | 50.00% |
| HOOD241018C00018500 | 2024-10-14 2:22PM EDT | 18.50 | 8.20 | 7.50 | 9.45 | +1.65 | +25.19% | 5 | 6 | 361.72% |
| HOOD241018C00019000 | 2024-10-14 3:38PM EDT | 19.00 | 8.00 | 7.95 | 9.05 | +0.92 | +12.99% | 23 | 2,697 | 274.22% |
| HOOD241018C00019500 | 2024-10-11 12:52PM EDT | 19.50 | 6.45 | 7.40 | 8.40 | 0.00 | - | 6 | 10 | 241.80% |
| HOOD241018C00020000 | 2024-10-14 3:28PM EDT | 20.00 | 6.79 | 6.95 | 7.10 | +0.44 | +6.93% | 20 | 2,243 | 125.00% |
| HOOD241018C00020500 | 2024-10-14 3:27PM EDT | 20.50 | 6.30 | 5.80 | 6.65 | +1.15 | +22.33% | 4 | 19 | 163.28% |
| HOOD241018C00021000 | 2024-10-14 3:23PM EDT | 21.00 | 5.80 | 4.95 | 6.10 | +0.50 | +9.43% | 1,592 | 3,946 | 138.28% |
| HOOD241018C00021500 | 2024-10-14 1:36PM EDT | 21.50 | 5.57 | 4.85 | 6.20 | +0.72 | +14.85% | 4 | 232 | 98.44% |
| HOOD241018C00022000 | 2024-10-14 3:59PM EDT | 22.00 | 5.06 | 5.00 | 5.10 | +0.62 | +13.96% | 691 | 3,553 | 101.56% |
| HOOD241018C00022500 | 2024-10-14 3:35PM EDT | 22.50 | 4.18 | 4.50 | 4.60 | +0.38 | +10.00% | 94 | 723 | 92.19% |
| HOOD241018C00023000 | 2024-10-14 3:52PM EDT | 23.00 | 4.00 | 4.00 | 4.10 | +0.65 | +19.40% | 708 | 10,846 | 82.81% |
| HOOD241018C00023500 | 2024-10-14 2:43PM EDT | 23.50 | 3.35 | 3.50 | 3.60 | +0.49 | +17.13% | 146 | 2,063 | 73.83% |
| HOOD241018C00024000 | 2024-10-14 3:59PM EDT | 24.00 | 3.05 | 3.00 | 3.10 | +0.65 | +27.08% | 1,347 | 6,790 | 64.84% |
| HOOD241018C00024500 | 2024-10-14 3:52PM EDT | 24.50 | 2.55 | 2.56 | 2.62 | +0.65 | +34.21% | 234 | 1,807 | 64.45% |
| HOOD241018C00025000 | 2024-10-14 3:59PM EDT | 25.00 | 2.12 | 2.10 | 2.14 | +0.54 | +34.18% | 2,525 | 6,938 | 58.98% |
| HOOD241018C00025500 | 2024-10-14 3:56PM EDT | 25.50 | 1.69 | 1.68 | 1.74 | +0.45 | +36.29% | 309 | 3,856 | 59.38% |
| HOOD241018C00026000 | 2024-10-14 3:58PM EDT | 26.00 | 1.32 | 1.31 | 1.34 | +0.38 | +40.43% | 5,812 | 8,625 | 58.01% |
| HOOD241018C00026500 | 2024-10-14 3:59PM EDT | 26.50 | 1.02 | 1.00 | 1.02 | +0.33 | +47.83% | 5,453 | 2,576 | 58.69% |
| HOOD241018C00027000 | 2024-10-14 3:59PM EDT | 27.00 | 0.73 | 0.72 | 0.73 | +0.23 | +46.00% | 7,693 | 4,805 | 57.52% |
| HOOD241018C00027500 | 2024-10-14 3:55PM EDT | 27.50 | 0.51 | 0.51 | 0.52 | +0.16 | +45.71% | 2,938 | 2,754 | 58.01% |
| HOOD241018C00028000 | 2024-10-14 3:59PM EDT | 28.00 | 0.36 | 0.35 | 0.37 | +0.11 | +44.00% | 10,894 | 10,647 | 58.98% |
| HOOD241018C00028500 | 2024-10-14 3:59PM EDT | 28.50 | 0.25 | 0.24 | 0.25 | +0.08 | +47.06% | 1,053 | 1,721 | 59.77% |
| HOOD241018C00029000 | 2024-10-14 3:57PM EDT | 29.00 | 0.16 | 0.16 | 0.17 | +0.05 | +45.45% | 4,298 | 3,121 | 60.94% |
| HOOD241018C00029500 | 2024-10-14 3:44PM EDT | 29.50 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 382 | 3,914 | 62.89% |
| HOOD241018C00030000 | 2024-10-14 3:59PM EDT | 30.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 8,911 | 10,681 | 65.63% |
| HOOD241018C00030500 | 2024-10-14 3:37PM EDT | 30.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 493 | 190 | 67.58% |
| HOOD241018C00031000 | 2024-10-14 2:43PM EDT | 31.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 655 | 674 | 68.75% |
| HOOD241018C00032000 | 2024-10-14 3:54PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 28 | 848 | 78.91% |
| HOOD241018C00033000 | 2024-10-14 3:45PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 180 | 1,179 | 85.94% |
| HOOD241018C00034000 | 2024-10-14 2:47PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 1,956 | 92.19% |
| HOOD241018C00035000 | 2024-10-14 10:16AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 3,336 | 93.75% |
| HOOD241018C00036000 | 2024-10-10 12:26PM EDT | 36.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 15 | 103.13% |
| HOOD241018C00037000 | 2024-09-17 9:30AM EDT | 37.00 | 0.11 | 0.00 | 0.69 | 0.00 | - | - | 1 | 206.64% |
| HOOD241018C00039000 | 2024-10-14 10:02AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 94 | 3 | 118.75% |
| HOOD241018C00040000 | 2024-10-11 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 794 | 125.00% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018P00010000 | 2024-08-30 12:01PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,177 | 312.50% |
| HOOD241018P00011000 | 2024-09-16 12:06PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 300.00% |
| HOOD241018P00012000 | 2024-10-10 12:02PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,107 | 275.00% |
| HOOD241018P00013000 | 2024-09-24 3:14PM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 263 | 250.00% |
| HOOD241018P00014000 | 2024-10-14 1:16PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,375 | 206.25% |
| HOOD241018P00015000 | 2024-10-07 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 4,269 | 187.50% |
| HOOD241018P00016000 | 2024-10-10 3:10PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,395 | 168.75% |
| HOOD241018P00017000 | 2024-10-14 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,514 | 150.00% |
| HOOD241018P00017500 | 2024-10-07 2:48PM EDT | 17.50 | 0.04 | - | 0.70 | 0.00 | - | - | 5 | 358.20% |
| HOOD241018P00018000 | 2024-10-14 3:38PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 5,787 | 143.75% |
| HOOD241018P00018500 | 2024-10-10 10:41AM EDT | 18.50 | 0.01 | 0.00 | 0.90 | 0.00 | - | 10 | 49 | 280.47% |
| HOOD241018P00019000 | 2024-10-14 3:41PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 4,591 | 118.75% |
| HOOD241018P00019500 | 2024-10-14 9:34AM EDT | 19.50 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 181 | 129.69% |
| HOOD241018P00020000 | 2024-10-14 3:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 2,025 | 100.00% |
| HOOD241018P00020500 | 2024-10-14 11:23AM EDT | 20.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 234 | 938 | 129.69% |
| HOOD241018P00021000 | 2024-10-14 3:36PM EDT | 21.00 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 137 | 3,060 | 139.84% |
| HOOD241018P00021500 | 2024-10-14 3:16PM EDT | 21.50 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 114 | 2,032 | 113.28% |
| HOOD241018P00022000 | 2024-10-14 3:45PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 239 | 2,868 | 89.84% |
| HOOD241018P00022500 | 2024-10-14 3:44PM EDT | 22.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 157 | 1,768 | 81.25% |
| HOOD241018P00023000 | 2024-10-14 3:45PM EDT | 23.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 473 | 7,141 | 75.00% |
| HOOD241018P00023500 | 2024-10-14 3:17PM EDT | 23.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 498 | 1,350 | 68.75% |
| HOOD241018P00024000 | 2024-10-14 3:19PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 613 | 1,258 | 66.41% |
| HOOD241018P00024500 | 2024-10-14 3:44PM EDT | 24.50 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 309 | 610 | 61.33% |
| HOOD241018P00025000 | 2024-10-14 3:57PM EDT | 25.00 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 6,742 | 2,667 | 58.20% |
| HOOD241018P00025500 | 2024-10-14 3:58PM EDT | 25.50 | 0.20 | 0.19 | 0.20 | -0.23 | -53.49% | 2,433 | 950 | 57.62% |
| HOOD241018P00026000 | 2024-10-14 3:54PM EDT | 26.00 | 0.31 | 0.31 | 0.32 | -0.31 | -50.00% | 2,209 | 802 | 57.03% |
| HOOD241018P00026500 | 2024-10-14 3:59PM EDT | 26.50 | 0.50 | 0.48 | 0.50 | -0.39 | -43.82% | 9,921 | 271 | 57.03% |
| HOOD241018P00027000 | 2024-10-14 3:52PM EDT | 27.00 | 0.77 | 0.70 | 0.73 | -0.46 | -37.40% | 886 | 349 | 56.74% |
| HOOD241018P00027500 | 2024-10-14 3:47PM EDT | 27.50 | 1.04 | 0.98 | 1.02 | -0.53 | -33.76% | 476 | 136 | 56.84% |
| HOOD241018P00028000 | 2024-10-14 3:45PM EDT | 28.00 | 1.40 | 1.32 | 1.40 | -0.50 | -26.32% | 15 | 172 | 58.98% |
| HOOD241018P00028500 | 2024-10-14 12:58PM EDT | 28.50 | 1.76 | 1.68 | 1.83 | -0.70 | -28.46% | 14 | 4 | 60.94% |
| HOOD241018P00029000 | 2024-10-14 10:02AM EDT | 29.00 | 2.48 | 2.12 | 2.20 | -0.44 | -15.07% | 14 | 15 | 60.16% |
| HOOD241018P00029500 | 2024-10-10 11:16AM EDT | 29.50 | 4.00 | 2.37 | 2.64 | 0.00 | - | - | 8 | 66.41% |
| HOOD241018P00030000 | 2024-10-10 1:09PM EDT | 30.00 | 4.46 | 3.00 | 3.15 | 0.00 | - | 1 | 65 | 63.67% |
| HOOD241018P00030500 | 2024-10-11 1:42PM EDT | 30.50 | 4.20 | 3.50 | 3.60 | 0.00 | - | - | 62 | 64.84% |
| HOOD241018P00031000 | 2024-10-14 9:35AM EDT | 31.00 | 4.75 | 3.15 | 4.90 | -0.25 | -5.00% | 9 | 7 | 62.50% |
| HOOD241018P00032000 | 2024-10-14 2:39PM EDT | 32.00 | 5.20 | 3.95 | 6.10 | -0.75 | -12.61% | 16 | 27 | 75.00% |
| HOOD241018P00033000 | 2024-10-11 3:54PM EDT | 33.00 | 6.75 | 4.95 | 6.25 | 0.00 | - | 50 | 38 | 138.48% |
| HOOD241018P00034000 | 2024-10-11 11:57AM EDT | 34.00 | 7.45 | 6.50 | 7.90 | -0.45 | -5.70% | 1 | 26 | 143.75% |
| HOOD241018P00035000 | 2024-10-11 11:47AM EDT | 35.00 | 8.90 | 7.00 | 8.10 | 0.00 | - | 15 | 15 | 134.38% |
| HOOD241018P00036000 | 2024-10-11 10:26AM EDT | 36.00 | 9.45 | 7.95 | 9.10 | -0.25 | -2.58% | 1 | 8 | 145.70% |
| HOOD241018P00037000 | 2024-10-11 1:31PM EDT | 37.00 | 10.75 | 8.95 | 10.50 | 0.00 | - | 39 | 35 | 229.49% |
| HOOD241018P00038000 | 2024-10-11 1:31PM EDT | 38.00 | 11.75 | 10.00 | 11.60 | 0.00 | - | - | 20 | 255.66% |
| HOOD241018P00039000 | 2024-10-11 3:34PM EDT | 39.00 | 12.60 | 11.15 | 12.75 | 0.00 | - | 11 | 8 | 287.11% |
| HOOD241018P00040000 | 2024-10-11 1:31PM EDT | 40.00 | 13.75 | 12.60 | 14.05 | 0.00 | - | - | 9 | 237.89% |
© 2024 Yahoo. Todos los derechos reservados.