U.S. markets closed
F S&P 500
5,854.75 -5.00 (-0.09%) F Dow Jones
43,127.00 -16.00 (-0.04%) F Nasdaq
20,409.50 -40.50 (-0.20%) E-mini Russell 2000 Index Futur
2,249.10 -0.90 (-0.04%) Petróleo
74.34 -1.22 (-1.61%) Oro
2,662.80 -13.50 (-0.50%)
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 | 2024-10-11 12:26PM EDT | 10.00 | 15.97 | 14.80 | 16.65 | +0.37 | +2.37% | 6 | 18 | 583.59% |
| HOOD241018C00011000 | 2024-10-10 3:40PM EDT | 11.00 | 14.60 | 14.45 | 17.20 | 0.00 | - | 2 | 26 | 588.28% |
| HOOD241018C00012000 | 2024-10-09 12:30PM EDT | 12.00 | 13.15 | 13.25 | 15.35 | 0.00 | - | 1 | 38 | 300.00% |
| HOOD241018C00013000 | 2024-10-10 3:40PM EDT | 13.00 | 12.60 | 12.30 | 14.40 | 0.00 | - | 2 | 16 | 317.19% |
| HOOD241018C00014000 | 2024-10-11 1:22PM EDT | 14.00 | 12.32 | 11.25 | 13.40 | +1.07 | +9.51% | 2 | 86 | 270.31% |
| HOOD241018C00015000 | 2024-10-11 10:03AM EDT | 15.00 | 11.31 | 11.25 | 12.60 | +0.86 | +8.23% | 1 | 641 | 429.69% |
| HOOD241018C00016000 | 2024-10-11 2:02PM EDT | 16.00 | 10.25 | 9.25 | 10.50 | +1.15 | +12.64% | 27 | 103 | 292.19% |
| HOOD241018C00017000 | 2024-10-11 1:48PM EDT | 17.00 | 9.25 | 9.25 | 11.00 | +0.95 | +11.45% | 4 | 683 | 388.28% |
| HOOD241018C00018000 | 2024-10-11 2:37PM EDT | 18.00 | 8.35 | 8.25 | 8.90 | +0.70 | +9.15% | 7 | 2,197 | 252.34% |
| HOOD241018C00018500 | 2024-10-10 9:36AM EDT | 18.50 | 6.55 | 6.75 | 9.75 | 0.00 | - | 2 | 6 | 272.27% |
| HOOD241018C00019000 | 2024-10-11 1:22PM EDT | 19.00 | 7.08 | 7.25 | 7.40 | +0.24 | +3.51% | 20 | 2,704 | 150.78% |
| HOOD241018C00019500 | 2024-10-11 12:52PM EDT | 19.50 | 6.45 | 5.85 | 7.15 | +0.85 | +15.18% | 6 | 9 | 224.22% |
| HOOD241018C00020000 | 2024-10-11 3:08PM EDT | 20.00 | 6.35 | 6.25 | 6.40 | +0.70 | +12.39% | 57 | 2,242 | 130.47% |
| HOOD241018C00020500 | 2024-10-10 3:27PM EDT | 20.50 | 5.15 | 4.95 | 5.95 | 0.00 | - | 4 | 19 | 157.81% |
| HOOD241018C00021000 | 2024-10-11 3:57PM EDT | 21.00 | 5.30 | 5.25 | 5.35 | +0.60 | +12.77% | 24 | 3,949 | 98.44% |
| HOOD241018C00021500 | 2024-10-11 2:43PM EDT | 21.50 | 4.85 | 4.25 | 4.85 | +0.75 | +18.29% | 15 | 221 | 109.38% |
| HOOD241018C00022000 | 2024-10-11 3:23PM EDT | 22.00 | 4.44 | 4.25 | 4.40 | +0.75 | +20.33% | 534 | 3,622 | 91.41% |
| HOOD241018C00022500 | 2024-10-11 3:44PM EDT | 22.50 | 3.80 | 2.96 | 3.90 | +0.65 | +20.63% | 36 | 732 | 100.78% |
| HOOD241018C00023000 | 2024-10-11 3:56PM EDT | 23.00 | 3.35 | 3.30 | 3.40 | +0.70 | +26.42% | 1,321 | 11,673 | 78.91% |
| HOOD241018C00023500 | 2024-10-11 3:55PM EDT | 23.50 | 2.86 | 2.85 | 2.91 | +0.43 | +17.70% | 63 | 2,095 | 75.20% |
| HOOD241018C00024000 | 2024-10-11 3:54PM EDT | 24.00 | 2.40 | 2.39 | 2.44 | +0.58 | +31.87% | 1,245 | 7,124 | 70.31% |
| HOOD241018C00024500 | 2024-10-11 3:47PM EDT | 24.50 | 1.90 | 1.89 | 2.03 | +0.44 | +30.14% | 1,029 | 1,832 | 64.84% |
| HOOD241018C00025000 | 2024-10-11 3:59PM EDT | 25.00 | 1.58 | 1.51 | 1.62 | +0.45 | +39.82% | 1,889 | 7,187 | 64.06% |
| HOOD241018C00025500 | 2024-10-11 3:57PM EDT | 25.50 | 1.24 | 1.22 | 1.24 | +0.34 | +37.78% | 1,466 | 4,241 | 64.84% |
| HOOD241018C00026000 | 2024-10-11 3:59PM EDT | 26.00 | 0.94 | 0.92 | 0.94 | +0.27 | +40.30% | 11,209 | 3,438 | 64.45% |
| HOOD241018C00026500 | 2024-10-11 3:59PM EDT | 26.50 | 0.69 | 0.67 | 0.70 | +0.19 | +38.00% | 4,356 | 1,994 | 64.45% |
| HOOD241018C00027000 | 2024-10-11 3:59PM EDT | 27.00 | 0.50 | 0.47 | 0.51 | +0.12 | +31.58% | 5,305 | 2,649 | 64.45% |
| HOOD241018C00027500 | 2024-10-11 3:59PM EDT | 27.50 | 0.35 | 0.34 | 0.35 | +0.06 | +20.69% | 1,504 | 2,211 | 65.04% |
| HOOD241018C00028000 | 2024-10-11 3:59PM EDT | 28.00 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 14,319 | 8,320 | 66.41% |
| HOOD241018C00029000 | 2024-10-11 3:54PM EDT | 29.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 3,215 | 1,223 | 68.36% |
| HOOD241018C00030000 | 2024-10-11 3:59PM EDT | 30.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2,185 | 9,696 | 73.44% |
| HOOD241018C00031000 | 2024-10-11 12:59PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 78 | 606 | 81.25% |
| HOOD241018C00032000 | 2024-10-11 3:58PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 132 | 773 | 84.38% |
| HOOD241018C00033000 | 2024-10-11 3:47PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 182 | 1,198 | 92.19% |
| HOOD241018C00034000 | 2024-10-10 2:08PM EDT | 34.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 194 | 1,956 | 157.03% |
| HOOD241018C00035000 | 2024-10-10 3:15PM EDT | 35.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 3,336 | 138.28% |
| HOOD241018C00037000 | 2024-09-17 9:30AM EDT | 37.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 134.38% |
| HOOD241018C00039000 | 2024-09-20 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 125.00% |
| HOOD241018C00040000 | 2024-10-11 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 710 | 131.25% |
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 | 300.00% |
| HOOD241018P00011000 | 2024-09-16 12:06PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 293.75% |
| HOOD241018P00012000 | 2024-10-10 12:02PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,107 | 262.50% |
| HOOD241018P00013000 | 2024-09-24 3:14PM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 263 | 237.50% |
| HOOD241018P00014000 | 2024-10-11 10:04AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,375 | 215.63% |
| HOOD241018P00015000 | 2024-10-07 9:32AM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 4,269 | 193.75% |
| HOOD241018P00016000 | 2024-10-10 3:10PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,395 | 175.00% |
| HOOD241018P00017000 | 2024-10-11 11:03AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1,516 | 153.13% |
| HOOD241018P00018000 | 2024-10-11 12:03PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 5,814 | 125.00% |
| HOOD241018P00018500 | 2024-10-10 10:41AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 49 | 128.13% |
| HOOD241018P00019000 | 2024-10-11 3:32PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 4,643 | 129.69% |
| HOOD241018P00019500 | 2024-10-09 10:00AM EDT | 19.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 181 | 115.63% |
| HOOD241018P00020000 | 2024-10-11 3:33PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 55 | 2,049 | 106.25% |
| HOOD241018P00020500 | 2024-10-11 3:14PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 25 | 918 | 98.44% |
| HOOD241018P00021000 | 2024-10-11 3:14PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 202 | 2,985 | 96.88% |
| HOOD241018P00021500 | 2024-10-11 3:49PM EDT | 21.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 73 | 2,056 | 89.06% |
| HOOD241018P00022000 | 2024-10-11 3:21PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 300 | 2,932 | 84.38% |
| HOOD241018P00022500 | 2024-10-11 2:51PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 193 | 1,813 | 79.69% |
| HOOD241018P00023000 | 2024-10-11 3:56PM EDT | 23.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 287 | 7,164 | 76.17% |
| HOOD241018P00023500 | 2024-10-11 3:53PM EDT | 23.50 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 121 | 1,363 | 70.70% |
| HOOD241018P00024000 | 2024-10-11 3:57PM EDT | 24.00 | 0.12 | 0.12 | 0.13 | -0.16 | -57.14% | 452 | 1,184 | 67.58% |
| HOOD241018P00024500 | 2024-10-11 3:58PM EDT | 24.50 | 0.19 | 0.18 | 0.20 | -0.21 | -52.50% | 380 | 535 | 65.23% |
| HOOD241018P00025000 | 2024-10-11 3:58PM EDT | 25.00 | 0.30 | 0.28 | 0.30 | -0.32 | -51.61% | 2,032 | 2,082 | 63.87% |
| HOOD241018P00025500 | 2024-10-11 3:59PM EDT | 25.50 | 0.43 | 0.42 | 0.45 | -0.41 | -48.81% | 1,016 | 656 | 62.89% |
| HOOD241018P00026000 | 2024-10-11 3:58PM EDT | 26.00 | 0.62 | 0.64 | 0.66 | -0.48 | -43.64% | 914 | 517 | 63.87% |
| HOOD241018P00026500 | 2024-10-11 3:57PM EDT | 26.50 | 0.89 | 0.87 | 0.90 | -0.57 | -39.04% | 424 | 71 | 62.21% |
| HOOD241018P00027000 | 2024-10-11 3:53PM EDT | 27.00 | 1.23 | 1.17 | 1.22 | -0.42 | -25.45% | 308 | 220 | 62.60% |
| HOOD241018P00027500 | 2024-10-11 10:07AM EDT | 27.50 | 1.57 | 1.52 | 1.69 | -0.65 | -29.28% | 4 | 132 | 68.16% |
| HOOD241018P00028000 | 2024-10-11 3:01PM EDT | 28.00 | 1.90 | 1.93 | 2.01 | -0.96 | -33.57% | 12 | 166 | 66.21% |
| HOOD241018P00029000 | 2024-10-11 3:06PM EDT | 29.00 | 2.92 | 2.75 | 2.84 | -0.93 | -24.16% | 17 | 3 | 59.77% |
| HOOD241018P00030000 | 2024-10-10 1:09PM EDT | 30.00 | 4.46 | 3.25 | 3.85 | 0.00 | - | 1 | 65 | 85.94% |
| HOOD241018P00031000 | 2024-10-11 11:11AM EDT | 31.00 | 5.00 | 3.70 | 5.75 | -0.70 | -12.28% | 4 | 6 | 208.01% |
| HOOD241018P00032000 | 2024-10-11 12:10PM EDT | 32.00 | 5.95 | 4.70 | 7.55 | -1.40 | -19.05% | 23 | 13 | 158.79% |
| HOOD241018P00033000 | 2024-10-11 3:54PM EDT | 33.00 | 6.75 | 5.70 | 7.80 | -0.70 | -9.40% | 50 | 13 | 94.53% |
| HOOD241018P00034000 | 2024-10-11 11:33AM EDT | 34.00 | 7.90 | 7.65 | 8.05 | -0.55 | -6.51% | 17 | 12 | 140.63% |
| HOOD241018P00035000 | 2024-10-11 11:47AM EDT | 35.00 | 8.90 | 7.65 | 9.65 | -0.55 | -5.82% | 15 | 0 | 267.97% |
| HOOD241018P00036000 | 2024-10-11 10:26AM EDT | 36.00 | 9.70 | 8.70 | 10.95 | -0.75 | -7.18% | 4 | 4 | 156.64% |
| HOOD241018P00037000 | 2024-10-11 1:31PM EDT | 37.00 | 10.75 | 10.65 | 11.75 | -0.65 | -5.70% | 39 | 3 | 240.63% |
| HOOD241018P00039000 | 2024-10-11 3:34PM EDT | 39.00 | 12.60 | 12.65 | 13.50 | -0.85 | -6.32% | 11 | 4 | 244.53% |
© 2024 Yahoo. Todos los derechos reservados.