U.S. markets closed
F S&P 500
5,911.50 +3.25 (+0.06%) F Dow Jones
43,419.00 +56.00 (+0.13%) F Nasdaq
20,615.25 -4.00 (-0.02%) E-mini Russell 2000 Index Futur
2,265.90 +0.30 (+0.01%) Petróleo
71.65 -2.18 (-2.95%) 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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117C00003000 | 2024-10-08 10:08AM EDT | 3.00 | 21.80 | 23.10 | 24.20 | 0.00 | - | 4 | 94 | 258.59% |
| HOOD250117C00005000 | 2024-10-14 12:49PM EDT | 5.00 | 22.03 | 21.15 | 23.35 | +3.68 | +20.05% | 1 | 464 | 205.47% |
| HOOD250117C00008000 | 2024-10-14 11:11AM EDT | 8.00 | 19.04 | 19.05 | 20.15 | +0.51 | +2.75% | 6 | 1,734 | 185.06% |
| HOOD250117C00010000 | 2024-10-14 3:31PM EDT | 10.00 | 16.98 | 17.10 | 17.25 | +0.78 | +4.81% | 26 | 8,418 | 115.23% |
| HOOD250117C00012000 | 2024-10-14 3:14PM EDT | 12.00 | 14.95 | 14.30 | 16.30 | +0.65 | +4.55% | 14 | 17,182 | 107.81% |
| HOOD250117C00013000 | 2024-10-14 2:48PM EDT | 13.00 | 14.00 | 14.15 | 14.35 | +1.55 | +12.45% | 3 | 194 | 94.53% |
| HOOD250117C00014000 | 2024-10-14 3:38PM EDT | 14.00 | 13.25 | 13.20 | 13.40 | +0.75 | +6.00% | 1 | 127 | 89.94% |
| HOOD250117C00015000 | 2024-10-14 3:52PM EDT | 15.00 | 12.35 | 11.40 | 12.45 | +0.62 | +5.29% | 281 | 16,044 | 91.02% |
| HOOD250117C00016000 | 2024-10-14 2:24PM EDT | 16.00 | 11.40 | 11.35 | 11.50 | +0.72 | +6.74% | 5 | 632 | 81.54% |
| HOOD250117C00017000 | 2024-10-14 3:40PM EDT | 17.00 | 10.45 | 10.40 | 10.60 | +0.55 | +5.56% | 109 | 8,355 | 77.54% |
| HOOD250117C00018000 | 2024-10-14 2:25PM EDT | 18.00 | 9.30 | 9.60 | 9.70 | +0.27 | +2.99% | 116 | 1,543 | 76.17% |
| HOOD250117C00019000 | 2024-10-14 1:25PM EDT | 19.00 | 8.85 | 8.75 | 8.85 | +0.60 | +7.27% | 28 | 640 | 73.93% |
| HOOD250117C00020000 | 2024-10-14 3:55PM EDT | 20.00 | 7.93 | 7.90 | 8.00 | +0.62 | +8.48% | 4,154 | 55,013 | 70.90% |
| HOOD250117C00021000 | 2024-10-14 10:57AM EDT | 21.00 | 7.12 | 7.15 | 7.25 | +0.47 | +7.07% | 39 | 1,003 | 70.07% |
| HOOD250117C00022000 | 2024-10-14 3:56PM EDT | 22.00 | 6.45 | 6.40 | 6.50 | +0.61 | +10.45% | 319 | 6,398 | 68.31% |
| HOOD250117C00023000 | 2024-10-14 3:38PM EDT | 23.00 | 5.70 | 5.70 | 5.80 | +0.45 | +8.57% | 216 | 2,884 | 66.89% |
| HOOD250117C00024000 | 2024-10-14 3:55PM EDT | 24.00 | 5.11 | 5.05 | 5.15 | +0.41 | +8.72% | 144 | 3,938 | 65.72% |
| HOOD250117C00025000 | 2024-10-14 3:56PM EDT | 25.00 | 4.55 | 4.50 | 4.60 | +0.55 | +13.75% | 7,993 | 45,874 | 65.67% |
| HOOD250117C00026000 | 2024-10-14 3:53PM EDT | 26.00 | 4.00 | 3.95 | 4.05 | +0.48 | +13.64% | 377 | 1,029 | 64.75% |
| HOOD250117C00027000 | 2024-10-14 3:48PM EDT | 27.00 | 3.50 | 3.50 | 3.55 | +0.35 | +11.11% | 292 | 4,694 | 64.43% |
| HOOD250117C00028000 | 2024-10-14 3:59PM EDT | 28.00 | 3.10 | 3.10 | 3.15 | +0.40 | +14.81% | 183 | 1,977 | 64.65% |
| HOOD250117C00029000 | 2024-10-14 3:37PM EDT | 29.00 | 2.71 | 2.70 | 2.73 | +0.37 | +15.81% | 28 | 3,871 | 63.97% |
| HOOD250117C00030000 | 2024-10-14 3:59PM EDT | 30.00 | 2.37 | 2.34 | 2.40 | +0.30 | +14.49% | 1,256 | 18,252 | 63.72% |
| HOOD250117C00031000 | 2024-10-14 3:59PM EDT | 31.00 | 2.09 | 2.01 | 2.10 | +0.29 | +16.11% | 18 | 742 | 63.35% |
| HOOD250117C00032000 | 2024-10-14 3:48PM EDT | 32.00 | 1.80 | 1.75 | 1.84 | +0.18 | +11.11% | 418 | 14,776 | 63.38% |
| HOOD250117C00033000 | 2024-10-14 3:55PM EDT | 33.00 | 1.58 | 1.53 | 1.61 | +0.25 | +18.80% | 86 | 4,702 | 63.53% |
| HOOD250117C00034000 | 2024-10-14 2:20PM EDT | 34.00 | 1.33 | 1.22 | 1.42 | +0.25 | +23.15% | 37 | 1,035 | 62.55% |
| HOOD250117C00035000 | 2024-10-14 3:58PM EDT | 35.00 | 1.21 | 1.15 | 1.24 | +0.18 | +17.48% | 410 | 10,825 | 63.72% |
| HOOD250117C00036000 | 2024-10-14 3:09PM EDT | 36.00 | 1.00 | 0.95 | 1.09 | +0.13 | +14.94% | 5 | 39 | 63.28% |
| HOOD250117C00037000 | 2024-10-14 2:31PM EDT | 37.00 | 0.89 | 0.90 | 0.97 | +0.11 | +14.10% | 326 | 25,582 | 64.60% |
| HOOD250117C00038000 | 2024-10-11 3:47PM EDT | 38.00 | 0.76 | 0.63 | 0.87 | +0.10 | +15.15% | 25 | 157 | 62.89% |
| HOOD250117C00039000 | 2024-10-14 3:04PM EDT | 39.00 | 0.66 | 0.67 | 0.76 | +0.11 | +20.00% | 647 | 4 | 64.89% |
| HOOD250117C00040000 | 2024-10-14 3:53PM EDT | 40.00 | 0.64 | 0.64 | 0.67 | +0.12 | +23.08% | 1,048 | 1,489 | 65.92% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117P00003000 | 2024-08-19 10:00AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6,073 | 165.63% |
| HOOD250117P00005000 | 2024-10-14 3:31PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 3,129 | 125.00% |
| HOOD250117P00008000 | 2024-10-14 12:14PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 567 | 3,293 | 92.19% |
| HOOD250117P00010000 | 2024-10-14 3:31PM EDT | 10.00 | 0.08 | 0.02 | 0.10 | -0.04 | -33.33% | 862 | 23,045 | 95.31% |
| HOOD250117P00012000 | 2024-10-14 12:20PM EDT | 12.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 850 | 17,144 | 81.25% |
| HOOD250117P00013000 | 2024-10-14 10:09AM EDT | 13.00 | 0.10 | 0.08 | 0.20 | -0.04 | -28.57% | 5 | 2,013 | 83.79% |
| HOOD250117P00014000 | 2024-10-14 12:12PM EDT | 14.00 | 0.15 | 0.08 | 0.17 | 0.00 | - | 6 | 715 | 74.61% |
| HOOD250117P00015000 | 2024-10-14 3:04PM EDT | 15.00 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 11 | 10,224 | 72.85% |
| HOOD250117P00016000 | 2024-10-14 3:27PM EDT | 16.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 15 | 1,896 | 69.82% |
| HOOD250117P00017000 | 2024-10-14 12:39PM EDT | 17.00 | 0.30 | 0.28 | 0.31 | -0.06 | -16.67% | 14 | 1,253 | 66.99% |
| HOOD250117P00018000 | 2024-10-14 11:46AM EDT | 18.00 | 0.43 | 0.38 | 0.45 | -0.03 | -6.52% | 3 | 3,283 | 66.31% |
| HOOD250117P00019000 | 2024-10-14 3:50PM EDT | 19.00 | 0.52 | 0.50 | 0.54 | -0.10 | -16.13% | 6 | 2,922 | 63.72% |
| HOOD250117P00020000 | 2024-10-14 1:33PM EDT | 20.00 | 0.70 | 0.68 | 0.70 | -0.07 | -9.09% | 7 | 6,221 | 62.70% |
| HOOD250117P00021000 | 2024-10-14 1:11PM EDT | 21.00 | 0.88 | 0.88 | 0.91 | -0.12 | -12.00% | 12 | 682 | 61.62% |
| HOOD250117P00022000 | 2024-10-14 3:25PM EDT | 22.00 | 1.18 | 1.12 | 1.17 | -0.13 | -9.92% | 67 | 3,693 | 60.74% |
| HOOD250117P00023000 | 2024-10-14 3:12PM EDT | 23.00 | 1.52 | 1.42 | 1.46 | -0.13 | -7.88% | 8 | 929 | 59.91% |
| HOOD250117P00024000 | 2024-10-14 12:11PM EDT | 24.00 | 1.86 | 1.78 | 1.82 | -0.18 | -8.82% | 8 | 1,345 | 59.42% |
| HOOD250117P00025000 | 2024-10-14 3:45PM EDT | 25.00 | 2.24 | 2.12 | 2.22 | -0.19 | -7.82% | 96 | 1,851 | 58.20% |
| HOOD250117P00026000 | 2024-10-14 3:12PM EDT | 26.00 | 2.80 | 2.64 | 2.69 | -0.11 | -3.78% | 184 | 773 | 58.45% |
| HOOD250117P00027000 | 2024-10-14 1:15PM EDT | 27.00 | 3.15 | 3.15 | 3.25 | -0.30 | -8.70% | 519 | 1,037 | 58.45% |
| HOOD250117P00028000 | 2024-10-14 2:53PM EDT | 28.00 | 3.90 | 3.70 | 3.80 | -0.45 | -10.34% | 13 | 222 | 57.86% |
| HOOD250117P00029000 | 2024-10-11 3:28PM EDT | 29.00 | 4.70 | 4.30 | 4.40 | 0.00 | - | 26 | 122 | 57.32% |
| HOOD250117P00030000 | 2024-10-14 3:36PM EDT | 30.00 | 5.10 | 4.95 | 5.55 | -0.40 | -7.27% | 32 | 643 | 61.52% |
| HOOD250117P00031000 | 2024-10-14 11:16AM EDT | 31.00 | 5.80 | 5.65 | 5.80 | -1.70 | -22.67% | 2 | 204 | 57.08% |
| HOOD250117P00032000 | 2024-10-09 9:45AM EDT | 32.00 | 8.20 | 6.40 | 6.50 | 0.00 | - | 231 | 423 | 56.59% |
| HOOD250117P00033000 | 2024-10-14 12:54PM EDT | 33.00 | 7.20 | 6.80 | 7.30 | -0.65 | -8.28% | 1 | 5 | 52.64% |
| HOOD250117P00034000 | 2024-10-10 11:07AM EDT | 34.00 | 9.15 | 7.65 | 8.10 | 0.00 | - | 1 | 5 | 52.64% |
| HOOD250117P00035000 | 2024-10-10 2:02PM EDT | 35.00 | 9.90 | 8.55 | 8.95 | 0.00 | - | 1 | 3 | 53.22% |
| HOOD250117P00036000 | 2024-10-09 9:42AM EDT | 36.00 | 11.90 | 9.30 | 9.80 | 0.00 | - | 35 | 36 | 51.07% |
| HOOD250117P00037000 | 2024-10-11 10:29AM EDT | 37.00 | 11.15 | 9.85 | 10.65 | 0.00 | - | 1 | 3 | 57.13% |
| HOOD250117P00038000 | 2024-10-08 11:36AM EDT | 38.00 | 13.25 | 10.80 | 11.55 | 0.00 | - | 2 | 2 | 57.13% |
| HOOD250117P00039000 | 2024-10-08 10:41AM EDT | 39.00 | 14.25 | 12.15 | 12.50 | 0.00 | - | 1 | 1 | 52.10% |
| HOOD250117P00040000 | 2024-10-11 9:48AM EDT | 40.00 | 14.00 | 13.20 | 13.40 | 0.00 | - | 1 | 3 | 53.61% |
© 2024 Yahoo. Todos los derechos reservados.