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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116C00003000 | 2024-10-10 10:09AM EDT | 3.00 | 22.80 | 21.65 | 24.90 | 0.00 | - | 2 | 204 | 68.75% |
| HOOD260116C00005000 | 2024-10-10 2:08PM EDT | 5.00 | 21.05 | 19.70 | 21.90 | 0.00 | - | 1 | 433 | 116.21% |
| HOOD260116C00008000 | 2024-10-09 3:38PM EDT | 8.00 | 18.50 | 19.00 | 19.25 | 0.00 | - | 1 | 962 | 91.99% |
| HOOD260116C00010000 | 2024-10-11 1:38PM EDT | 10.00 | 17.50 | 17.35 | 18.15 | +0.91 | +5.49% | 12 | 28,272 | 92.48% |
| HOOD260116C00012000 | 2024-10-11 3:48PM EDT | 12.00 | 15.75 | 15.70 | 16.10 | +0.97 | +6.56% | 69 | 10,167 | 80.71% |
| HOOD260116C00015000 | 2024-10-11 3:35PM EDT | 15.00 | 13.70 | 13.55 | 13.70 | +0.65 | +4.98% | 29 | 5,167 | 73.97% |
| HOOD260116C00017000 | 2024-10-11 3:22PM EDT | 17.00 | 12.35 | 12.25 | 12.40 | +0.57 | +4.84% | 86 | 16,631 | 71.92% |
| HOOD260116C00020000 | 2024-10-11 3:36PM EDT | 20.00 | 10.55 | 10.50 | 10.65 | +0.53 | +5.29% | 187 | 19,896 | 69.53% |
| HOOD260116C00022000 | 2024-10-11 2:54PM EDT | 22.00 | 9.54 | 9.45 | 9.55 | +0.59 | +6.59% | 365 | 16,037 | 67.90% |
| HOOD260116C00025000 | 2024-10-11 3:57PM EDT | 25.00 | 8.10 | 8.05 | 8.20 | +0.52 | +6.86% | 7,586 | 80,642 | 66.47% |
| HOOD260116C00027000 | 2024-10-11 3:58PM EDT | 27.00 | 7.30 | 7.25 | 7.40 | +0.50 | +7.35% | 92 | 3,053 | 65.75% |
| HOOD260116C00030000 | 2024-10-11 3:51PM EDT | 30.00 | 6.24 | 6.15 | 6.35 | +0.33 | +5.58% | 239 | 10,472 | 64.65% |
| HOOD260116C00032000 | 2024-10-11 3:57PM EDT | 32.00 | 5.64 | 5.55 | 5.85 | +0.44 | +8.46% | 122 | 4,652 | 64.69% |
| HOOD260116C00035000 | 2024-10-11 3:44PM EDT | 35.00 | 4.77 | 4.75 | 5.05 | +0.17 | +3.70% | 1,265 | 7,819 | 64.09% |
| HOOD260116C00037000 | 2024-10-11 3:52PM EDT | 37.00 | 4.30 | 4.15 | 4.55 | +0.30 | +7.50% | 820 | 15,537 | 63.01% |
| HOOD260116C00040000 | 2024-10-11 3:59PM EDT | 40.00 | 3.75 | 3.65 | 3.85 | +0.32 | +9.33% | 1,889 | 4,882 | 62.65% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116P00003000 | 2024-09-19 2:12PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,594 | 82.81% |
| HOOD260116P00005000 | 2024-10-11 11:39AM EDT | 5.00 | 0.14 | 0.08 | 0.15 | +0.01 | +7.69% | 2 | 2,483 | 79.10% |
| HOOD260116P00008000 | 2024-10-11 1:58PM EDT | 8.00 | 0.32 | 0.20 | 0.50 | +0.02 | +6.67% | 4 | 7,191 | 72.07% |
| HOOD260116P00010000 | 2024-10-11 3:59PM EDT | 10.00 | 0.60 | 0.49 | 0.60 | +0.05 | +9.09% | 1 | 9,736 | 66.80% |
| HOOD260116P00012000 | 2024-10-11 3:59PM EDT | 12.00 | 0.83 | 0.83 | 0.88 | -0.08 | -8.79% | 109 | 2,505 | 63.87% |
| HOOD260116P00015000 | 2024-10-11 3:26PM EDT | 15.00 | 1.51 | 1.47 | 1.66 | -0.49 | -24.50% | 15 | 9,561 | 61.50% |
| HOOD260116P00017000 | 2024-10-11 3:26PM EDT | 17.00 | 2.07 | 2.06 | 2.16 | -0.11 | -5.05% | 27 | 1,103 | 59.23% |
| HOOD260116P00020000 | 2024-10-11 3:50PM EDT | 20.00 | 3.23 | 3.15 | 3.25 | -0.04 | -1.22% | 16 | 1,205 | 57.23% |
| HOOD260116P00022000 | 2024-10-11 2:43PM EDT | 22.00 | 4.06 | 4.00 | 4.10 | -0.19 | -4.47% | 14 | 1,519 | 55.93% |
| HOOD260116P00025000 | 2024-10-11 3:20PM EDT | 25.00 | 5.45 | 4.50 | 5.65 | -0.30 | -5.22% | 22 | 1,612 | 50.11% |
| HOOD260116P00027000 | 2024-09-23 1:46PM EDT | 27.00 | 7.80 | 6.60 | 6.75 | 0.00 | - | 2 | 1,667 | 53.54% |
| HOOD260116P00030000 | 2024-10-11 2:36PM EDT | 30.00 | 8.47 | 8.45 | 8.65 | -0.32 | -3.64% | 76 | 2,181 | 52.44% |
| HOOD260116P00032000 | 2024-10-11 10:24AM EDT | 32.00 | 9.87 | 9.70 | 9.95 | -1.28 | -11.48% | 20 | 174 | 51.10% |
| HOOD260116P00035000 | 2024-10-07 12:05PM EDT | 35.00 | 13.65 | 11.90 | 12.15 | 0.00 | - | 2 | 335 | 50.38% |
| HOOD260116P00037000 | 2024-10-08 9:59AM EDT | 37.00 | 13.75 | 13.40 | 14.15 | -0.39 | -2.76% | 1 | 62 | 51.73% |
| HOOD260116P00040000 | 2024-10-09 12:38PM EDT | 40.00 | 15.30 | 14.70 | 16.65 | -1.00 | -6.13% | 1 | 4 | 55.32% |
© 2024 Yahoo. Todos los derechos reservados.