Mercados españoles cerrados
S&P 500
5.069,04 +50,65 (+1,01%) Nasdaq
15.856,74 +251,25 (+1,61%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,70 +0,26 (+0,31%) Bitcoin EUR
55.157,45 +808,43 (+1,49%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:28PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503C00002500 | 2024-05-01 1:09PM EDT | 2.50 | 14.05 | 14.60 | 15.00 | 0.00 | - | 62 | 3 | 0.00% |
| HOOD240503C00005000 | 2024-05-01 12:44PM EDT | 5.00 | 11.73 | 12.15 | 12.50 | 0.00 | - | 60 | 44 | 0.00% |
| HOOD240503C00006500 | 2024-05-01 12:57PM EDT | 6.50 | 10.14 | 9.95 | 11.40 | 0.00 | - | 60 | 31 | 1,062.50% |
| HOOD240503C00007000 | 2024-05-01 12:57PM EDT | 7.00 | 9.65 | 9.75 | 10.55 | 0.00 | - | 120 | 1 | 625.00% |
| HOOD240503C00009000 | 2024-04-26 11:11AM EDT | 9.00 | 8.50 | 8.10 | 8.55 | 0.00 | - | 7 | 23 | 468.75% |
| HOOD240503C00010500 | 2024-04-26 10:20AM EDT | 10.50 | 7.07 | 6.85 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240503C00011000 | 2024-04-29 3:34PM EDT | 11.00 | 6.33 | 5.90 | 7.10 | 0.00 | - | 2 | 2 | 654.69% |
| HOOD240503C00011500 | 2024-04-29 3:44PM EDT | 11.50 | 5.88 | 5.80 | 6.80 | 0.00 | - | 1 | 3 | 482.81% |
| HOOD240503C00012000 | 2024-05-01 9:35AM EDT | 12.00 | 4.60 | 4.80 | 5.55 | 0.00 | - | 100 | 60 | 284.38% |
| HOOD240503C00012500 | 2024-05-02 10:40AM EDT | 12.50 | 4.64 | 4.95 | 6.55 | +0.49 | +11.81% | 2 | 1 | 570.70% |
| HOOD240503C00013000 | 2024-05-01 3:29PM EDT | 13.00 | 4.05 | 3.70 | 5.30 | 0.00 | - | 1 | 11 | 541.41% |
| HOOD240503C00013500 | 2024-04-30 12:34PM EDT | 13.50 | 3.28 | 3.95 | 4.05 | 0.00 | - | 1 | 8 | 207.81% |
| HOOD240503C00014000 | 2024-05-02 9:48AM EDT | 14.00 | 2.79 | 2.93 | 3.55 | -0.17 | -5.74% | 1 | 5 | 184.38% |
| HOOD240503C00014500 | 2024-05-01 3:21PM EDT | 14.50 | 2.29 | 2.89 | 3.05 | -0.36 | -13.58% | 1 | 14 | 159.38% |
| HOOD240503C00015000 | 2024-05-02 2:23PM EDT | 15.00 | 2.10 | 2.50 | 2.52 | +0.02 | +0.96% | 10 | 43 | 93.75% |
| HOOD240503C00015500 | 2024-05-02 2:24PM EDT | 15.50 | 1.97 | 1.63 | 2.01 | +0.36 | +22.36% | 4 | 70 | 75.00% |
| HOOD240503C00016000 | 2024-05-02 2:55PM EDT | 16.00 | 1.49 | 1.37 | 1.56 | +0.74 | +98.67% | 128 | 839 | 94.53% |
| HOOD240503C00016500 | 2024-05-02 3:04PM EDT | 16.50 | 1.01 | 1.01 | 1.04 | +0.59 | +140.48% | 222 | 903 | 53.13% |
| HOOD240503C00017000 | 2024-05-02 3:11PM EDT | 17.00 | 0.65 | 0.60 | 0.62 | +0.46 | +242.11% | 3,808 | 3,336 | 57.03% |
| HOOD240503C00017500 | 2024-05-02 3:08PM EDT | 17.50 | 0.33 | 0.30 | 0.33 | +0.26 | +371.43% | 6,265 | 2,589 | 60.55% |
| HOOD240503C00018000 | 2024-05-02 3:12PM EDT | 18.00 | 0.15 | 0.13 | 0.16 | +0.11 | +275.00% | 8,609 | 7,086 | 64.06% |
| HOOD240503C00018500 | 2024-05-02 3:06PM EDT | 18.50 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 1,961 | 4,174 | 67.19% |
| HOOD240503C00019000 | 2024-05-02 3:04PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 1,049 | 6,396 | 71.88% |
| HOOD240503C00019500 | 2024-05-02 3:11PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 158 | 3,701 | 75.00% |
| HOOD240503C00020000 | 2024-05-02 3:09PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 6,738 | 50.00% |
| HOOD240503C00020500 | 2024-05-02 1:01PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 705 | 93.75% |
| HOOD240503C00021000 | 2024-05-01 3:31PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,110 | 106.25% |
| HOOD240503C00021500 | 2024-05-02 2:49PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 443 | 118.75% |
| HOOD240503C00022000 | 2024-05-02 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 131.25% |
| HOOD240503C00022500 | 2024-05-01 10:05AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 137.50% |
| HOOD240503C00023000 | 2024-04-30 9:53AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,822 | 171.88% |
| HOOD240503C00023500 | 2024-04-23 10:41AM EDT | 23.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 8 | 129 | 259.38% |
| HOOD240503C00024000 | 2024-04-26 12:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 194 | 193.75% |
| HOOD240503C00025000 | 2024-05-02 1:30PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 187.50% |
| HOOD240503C00025500 | 2024-04-25 12:56PM EDT | 25.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 20 | 311.72% |
| HOOD240503C00026000 | 2024-04-29 11:24AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 268 | 225.00% |
| HOOD240503C00026500 | 2024-04-25 12:57PM EDT | 26.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 10 | 335.94% |
| HOOD240503C00027000 | 2024-04-18 9:46AM EDT | 27.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 508.20% |
| HOOD240503C00028000 | 2024-04-22 1:38PM EDT | 28.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 134 | 368.75% |
| HOOD240503C00029000 | 2024-04-18 11:24AM EDT | 29.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 16 | 45 | 390.63% |
| HOOD240503C00030000 | 2024-04-12 12:47PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 61 | 576.56% |
| HOOD240503C00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503P00011000 | 2024-04-19 10:44AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HOOD240503P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 20 | 519.53% |
| HOOD240503P00012500 | 2024-04-19 10:50AM EDT | 12.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 487.50% |
| HOOD240503P00013000 | 2024-04-30 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 721 | 209.38% |
| HOOD240503P00013500 | 2024-04-29 9:47AM EDT | 13.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 802 | 350.78% |
| HOOD240503P00014000 | 2024-04-29 9:47AM EDT | 14.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 131.25% |
| HOOD240503P00014500 | 2024-05-01 1:59PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 103 | 502 | 112.50% |
| HOOD240503P00015000 | 2024-05-02 2:52PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,194 | 50.00% |
| HOOD240503P00015500 | 2024-05-02 1:37PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 62 | 1,203 | 84.38% |
| HOOD240503P00016000 | 2024-05-02 3:09PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 583 | 2,883 | 78.13% |
| HOOD240503P00016500 | 2024-05-02 3:09PM EDT | 16.50 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 1,080 | 3,609 | 69.53% |
| HOOD240503P00017000 | 2024-05-02 3:09PM EDT | 17.00 | 0.14 | 0.13 | 0.14 | -0.39 | -73.58% | 6,371 | 2,803 | 64.06% |
| HOOD240503P00017500 | 2024-05-02 3:12PM EDT | 17.50 | 0.34 | 0.31 | 0.33 | -0.40 | -55.56% | 1,263 | 1,139 | 62.50% |
| HOOD240503P00018000 | 2024-05-02 2:59PM EDT | 18.00 | 0.68 | 0.64 | 0.69 | -0.62 | -47.69% | 44 | 828 | 69.53% |
| HOOD240503P00018500 | 2024-05-02 2:26PM EDT | 18.50 | 1.17 | 1.03 | 1.07 | -0.77 | -39.69% | 31 | 581 | 65.63% |
| HOOD240503P00019000 | 2024-05-02 12:42PM EDT | 19.00 | 1.98 | 1.49 | 1.73 | -0.43 | -17.84% | 9 | 117 | 107.81% |
| HOOD240503P00019500 | 2024-05-02 2:41PM EDT | 19.50 | 2.07 | 1.26 | 2.73 | -0.88 | -29.83% | 12 | 51 | 50.00% |
| HOOD240503P00020000 | 2024-05-01 3:50PM EDT | 20.00 | 3.28 | 1.82 | 2.66 | 0.00 | - | 22 | 18 | 166.80% |
| HOOD240503P00020500 | 2024-04-30 12:22PM EDT | 20.50 | 3.55 | 2.28 | 3.05 | 0.00 | - | 33 | 0 | 140.63% |
| HOOD240503P00021000 | 2024-05-01 3:57PM EDT | 21.00 | 4.40 | 3.00 | 3.55 | 0.00 | - | 23 | 3 | 156.25% |
| HOOD240503P00021500 | 2024-05-01 3:47PM EDT | 21.50 | 4.75 | 3.95 | 4.05 | 0.00 | - | 15 | 2 | 118.75% |
| HOOD240503P00022000 | 2024-04-25 12:11PM EDT | 22.00 | 5.00 | 3.85 | 5.15 | 0.00 | - | 40 | 0 | 131.25% |
| HOOD240503P00022500 | 2024-05-01 3:57PM EDT | 22.50 | 5.90 | 4.30 | 6.05 | 0.00 | - | 3 | 2 | 263.28% |
| HOOD240503P00023000 | 2024-05-02 11:54AM EDT | 23.00 | 5.92 | 5.50 | 5.70 | -0.13 | -2.15% | 2 | 3 | 245.31% |
| HOOD240503P00023500 | 2024-05-02 11:54AM EDT | 23.50 | 6.40 | 5.95 | 6.05 | -0.31 | -4.62% | 2 | 2 | 162.50% |
| HOOD240503P00024000 | 2024-04-29 3:58PM EDT | 24.00 | 6.65 | 6.10 | 7.65 | 0.00 | - | 1 | 5 | 381.25% |
| HOOD240503P00024500 | 2024-04-29 9:56AM EDT | 24.50 | 6.80 | 5.35 | 7.75 | 0.00 | - | 4 | 4 | 501.17% |
| HOOD240503P00025500 | 2024-04-24 10:46AM EDT | 25.50 | 8.15 | 6.30 | 9.00 | 0.00 | - | - | 0 | 596.09% |
| HOOD240503P00026000 | 2024-04-18 11:16AM EDT | 26.00 | 8.50 | 7.60 | 9.35 | 0.00 | - | - | 1 | 575.78% |
| HOOD240503P00027500 | 2024-05-02 11:10AM EDT | 27.50 | 10.35 | 9.95 | 10.25 | -0.20 | -1.90% | 8 | 0 | 357.81% |
| HOOD240503P00029000 | 2024-04-29 9:53AM EDT | 29.00 | 11.35 | 11.50 | 11.60 | 0.00 | - | 3 | 5 | 348.44% |
| HOOD240503P00029500 | 2024-04-24 10:47AM EDT | 29.50 | 12.10 | 12.00 | 12.05 | 0.00 | - | - | 1 | 328.13% |
| HOOD240503P00031500 | 2024-04-24 10:47AM EDT | 31.50 | 14.10 | 14.00 | 14.05 | 0.00 | - | - | 0 | 359.38% |
© 2024 Yahoo. Todos los derechos reservados.