U.S. markets closed
F S&P 500
5,911.25 +3.00 (+0.05%) F Dow Jones
43,415.00 +52.00 (+0.12%) F Nasdaq
20,616.00 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,266.40 +0.80 (+0.04%) Petróleo
71.71 -2.12 (-2.87%) Oro
2,665.90 +0.30 (+0.01%)
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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241220C00005000 | 2024-10-08 3:55PM EDT | 5.00 | 19.85 | 21.00 | 23.25 | 0.00 | - | 2 | 5 | 213.28% |
| HOOD241220C00010000 | 2024-10-11 10:08AM EDT | 10.00 | 16.09 | 16.05 | 17.20 | 0.00 | - | 1 | 39 | 140.82% |
| HOOD241220C00011000 | 2024-10-07 9:55AM EDT | 11.00 | 12.00 | 15.90 | 16.25 | 0.00 | - | 1 | 86 | 107.42% |
| HOOD241220C00012000 | 2024-10-04 9:43AM EDT | 12.00 | 11.45 | 14.60 | 15.25 | 0.00 | - | 3 | 119 | 123.24% |
| HOOD241220C00013000 | 2024-10-11 10:02AM EDT | 13.00 | 13.55 | 14.15 | 15.20 | 0.00 | - | 3 | 302 | 145.70% |
| HOOD241220C00014000 | 2024-10-14 2:30PM EDT | 14.00 | 12.95 | 13.15 | 13.30 | +3.30 | +34.20% | 15 | 113 | 100.20% |
| HOOD241220C00015000 | 2024-10-14 3:17PM EDT | 15.00 | 12.05 | 11.45 | 12.80 | +0.49 | +4.24% | 4 | 166 | 80.47% |
| HOOD241220C00016000 | 2024-10-11 9:50AM EDT | 16.00 | 10.75 | 10.35 | 11.40 | 0.00 | - | 7 | 211 | 95.51% |
| HOOD241220C00017000 | 2024-10-14 3:14PM EDT | 17.00 | 10.10 | 10.35 | 10.45 | +0.25 | +2.54% | 2 | 297 | 86.52% |
| HOOD241220C00018000 | 2024-10-14 3:13PM EDT | 18.00 | 9.15 | 9.40 | 9.50 | +0.45 | +5.17% | 34 | 779 | 80.86% |
| HOOD241220C00019000 | 2024-10-14 3:38PM EDT | 19.00 | 8.50 | 7.90 | 8.60 | +1.05 | +14.09% | 6 | 1,135 | 61.43% |
| HOOD241220C00020000 | 2024-10-14 3:26PM EDT | 20.00 | 7.50 | 7.65 | 7.75 | +0.40 | +5.63% | 47 | 1,387 | 75.00% |
| HOOD241220C00021000 | 2024-10-14 3:46PM EDT | 21.00 | 6.80 | 6.85 | 6.95 | +0.45 | +7.09% | 20 | 3,945 | 73.54% |
| HOOD241220C00022000 | 2024-10-14 3:36PM EDT | 22.00 | 6.00 | 6.05 | 6.15 | +0.55 | +10.09% | 11 | 1,929 | 70.95% |
| HOOD241220C00023000 | 2024-10-14 3:58PM EDT | 23.00 | 5.45 | 5.35 | 5.45 | +0.55 | +11.22% | 165 | 2,939 | 70.22% |
| HOOD241220C00024000 | 2024-10-14 2:07PM EDT | 24.00 | 4.70 | 4.70 | 4.80 | +0.47 | +11.11% | 32 | 5,166 | 69.53% |
| HOOD241220C00025000 | 2024-10-14 3:46PM EDT | 25.00 | 4.10 | 4.10 | 4.20 | +0.45 | +12.33% | 270 | 8,296 | 68.80% |
| HOOD241220C00026000 | 2024-10-14 3:57PM EDT | 26.00 | 3.55 | 3.55 | 3.65 | +0.38 | +11.99% | 643 | 12,521 | 68.12% |
| HOOD241220C00027000 | 2024-10-14 3:57PM EDT | 27.00 | 3.12 | 3.05 | 3.15 | +0.39 | +14.29% | 306 | 4,904 | 67.38% |
| HOOD241220C00028000 | 2024-10-14 1:56PM EDT | 28.00 | 2.64 | 2.66 | 2.71 | +0.33 | +14.29% | 182 | 549 | 67.48% |
| HOOD241220C00029000 | 2024-10-14 2:43PM EDT | 29.00 | 2.21 | 2.28 | 2.32 | +0.26 | +13.33% | 76 | 730 | 67.14% |
| HOOD241220C00030000 | 2024-10-14 3:14PM EDT | 30.00 | 1.95 | 1.95 | 1.99 | +0.28 | +16.77% | 400 | 4,686 | 67.04% |
| HOOD241220C00031000 | 2024-10-14 2:56PM EDT | 31.00 | 1.55 | 1.40 | 1.71 | +0.11 | +7.64% | 185 | 5,322 | 64.06% |
| HOOD241220C00032000 | 2024-10-14 3:04PM EDT | 32.00 | 1.34 | 1.42 | 1.46 | +0.12 | +9.84% | 1,211 | 273 | 67.14% |
| HOOD241220C00033000 | 2024-10-14 3:55PM EDT | 33.00 | 1.21 | 1.17 | 1.26 | +0.18 | +17.48% | 6 | 327 | 66.89% |
| HOOD241220C00034000 | 2024-10-14 1:38PM EDT | 34.00 | 1.05 | 1.04 | 1.08 | +0.17 | +19.32% | 32 | 417 | 67.72% |
| HOOD241220C00035000 | 2024-10-14 3:57PM EDT | 35.00 | 0.90 | 0.89 | 0.92 | +0.16 | +21.62% | 243 | 1,353 | 67.87% |
| HOOD241220C00036000 | 2024-10-14 2:10PM EDT | 36.00 | 0.77 | 0.76 | 0.87 | +0.12 | +18.46% | 31 | 581 | 69.39% |
| HOOD241220C00037000 | 2024-10-14 2:18PM EDT | 37.00 | 0.63 | 0.57 | 0.70 | +0.10 | +18.87% | 16 | 24 | 67.48% |
| HOOD241220C00038000 | 2024-10-14 2:19PM EDT | 38.00 | 0.55 | 0.42 | 0.60 | +0.10 | +22.22% | 109 | 125 | 66.50% |
| HOOD241220C00039000 | 2024-10-14 3:56PM EDT | 39.00 | 0.50 | 0.31 | 0.52 | +0.11 | +28.21% | 8 | 50 | 66.02% |
| HOOD241220C00040000 | 2024-10-14 3:36PM EDT | 40.00 | 0.42 | 0.37 | 0.45 | +0.07 | +20.00% | 56 | 853 | 68.95% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241220P00005000 | 2024-09-09 2:29PM EDT | 5.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 70 | 193.75% |
| HOOD241220P00010000 | 2024-09-25 3:29PM EDT | 10.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 221 | 137.89% |
| HOOD241220P00011000 | 2024-09-23 2:58PM EDT | 11.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 240 | 127.34% |
| HOOD241220P00012000 | 2024-10-09 3:06PM EDT | 12.00 | 0.12 | 0.01 | 0.40 | 0.00 | - | 3 | 139 | 117.97% |
| HOOD241220P00013000 | 2024-10-14 10:50AM EDT | 13.00 | 0.08 | 0.02 | 0.29 | -0.01 | -11.11% | 2 | 5,264 | 101.76% |
| HOOD241220P00014000 | 2024-10-11 3:10PM EDT | 14.00 | 0.09 | 0.08 | 0.19 | 0.00 | - | 1 | 742 | 90.23% |
| HOOD241220P00015000 | 2024-10-14 10:13AM EDT | 15.00 | 0.18 | 0.10 | 0.18 | +0.03 | +20.00% | 3 | 2,135 | 82.42% |
| HOOD241220P00016000 | 2024-10-11 9:55AM EDT | 16.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | 2 | 777 | 75.20% |
| HOOD241220P00017000 | 2024-10-14 2:45PM EDT | 17.00 | 0.21 | 0.19 | 0.23 | -0.04 | -16.00% | 3 | 604 | 73.44% |
| HOOD241220P00018000 | 2024-10-14 3:08PM EDT | 18.00 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 24 | 833 | 71.19% |
| HOOD241220P00019000 | 2024-10-11 3:12PM EDT | 19.00 | 0.40 | 0.37 | 0.40 | -0.03 | -6.98% | 1 | 773 | 69.14% |
| HOOD241220P00020000 | 2024-10-14 2:45PM EDT | 20.00 | 0.52 | 0.50 | 0.53 | -0.07 | -11.86% | 58 | 1,920 | 67.38% |
| HOOD241220P00021000 | 2024-10-14 3:39PM EDT | 21.00 | 0.69 | 0.67 | 0.70 | -0.11 | -13.75% | 51 | 1,319 | 65.97% |
| HOOD241220P00022000 | 2024-10-14 3:58PM EDT | 22.00 | 0.91 | 0.89 | 0.92 | -0.12 | -11.65% | 164 | 1,716 | 64.94% |
| HOOD241220P00023000 | 2024-10-14 3:14PM EDT | 23.00 | 1.24 | 1.17 | 1.20 | -0.12 | -8.82% | 85 | 1,652 | 64.26% |
| HOOD241220P00024000 | 2024-10-14 2:25PM EDT | 24.00 | 1.60 | 1.43 | 1.54 | -0.18 | -10.11% | 27 | 1,552 | 62.84% |
| HOOD241220P00025000 | 2024-10-14 3:58PM EDT | 25.00 | 1.92 | 1.86 | 1.92 | -0.24 | -11.11% | 64 | 1,353 | 62.70% |
| HOOD241220P00026000 | 2024-10-14 3:58PM EDT | 26.00 | 2.35 | 2.34 | 2.37 | -0.29 | -10.98% | 32 | 701 | 62.60% |
| HOOD241220P00027000 | 2024-10-14 10:57AM EDT | 27.00 | 2.99 | 2.84 | 2.89 | -0.66 | -18.08% | 228 | 315 | 62.26% |
| HOOD241220P00028000 | 2024-10-11 9:39AM EDT | 28.00 | 4.05 | 3.40 | 3.50 | 0.00 | - | 1 | 36 | 62.40% |
| HOOD241220P00029000 | 2024-10-14 12:59PM EDT | 29.00 | 4.05 | 4.00 | 4.10 | -0.80 | -16.49% | 82 | 87 | 61.69% |
| HOOD241220P00030000 | 2024-10-14 2:56PM EDT | 30.00 | 4.75 | 4.65 | 4.75 | -0.45 | -8.65% | 49 | 344 | 61.04% |
| HOOD241220P00031000 | 2024-10-14 1:29PM EDT | 31.00 | 5.40 | 5.40 | 5.50 | -0.90 | -14.29% | 17 | 119 | 61.62% |
| HOOD241220P00032000 | 2024-08-02 3:28PM EDT | 32.00 | 14.30 | 10.85 | 13.55 | 0.00 | - | 2 | 49 | 194.14% |
| HOOD241220P00033000 | 2024-10-14 2:43PM EDT | 33.00 | 7.13 | 6.95 | 7.05 | -0.92 | -11.43% | 2 | 332 | 61.33% |
| HOOD241220P00034000 | 2024-10-10 2:58PM EDT | 34.00 | 8.95 | 7.75 | 7.85 | 0.00 | - | 2 | 11 | 60.50% |
| HOOD241220P00035000 | 2024-10-10 9:36AM EDT | 35.00 | 10.35 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 56.93% |
| HOOD241220P00036000 | 2024-10-03 9:41AM EDT | 36.00 | 13.50 | 9.50 | 9.60 | 0.00 | - | 1 | 1 | 60.84% |
| HOOD241220P00037000 | 2024-09-27 1:37PM EDT | 37.00 | 13.35 | 10.40 | 10.50 | 0.00 | - | 1 | 0 | 60.84% |
| HOOD241220P00038000 | 2024-10-14 2:05PM EDT | 38.00 | 11.45 | 11.30 | 11.40 | -2.05 | -15.19% | 1 | 1 | 60.06% |
| HOOD241220P00039000 | 2024-10-09 3:32PM EDT | 39.00 | 13.60 | 12.15 | 12.35 | 0.00 | - | 3 | 2 | 58.20% |
| HOOD241220P00040000 | 2024-10-08 10:51AM EDT | 40.00 | 15.00 | 12.90 | 13.30 | 0.00 | - | - | 1 | 50.78% |
© 2024 Yahoo. Todos los derechos reservados.