Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.421,50 +36,00 (+1,51%) Bitcoin EUR
61.493,97 +1.468,23 (+2,45%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00003000 | 2024-05-17 12:27PM EDT | 3.00 | 17.02 | 16.95 | 18.15 | +1.72 | +11.24% | 60 | 144 | 2,850.00% |
| HOOD240517C00004000 | 2024-05-17 3:22PM EDT | 4.00 | 15.99 | 15.10 | 16.20 | +1.85 | +13.08% | 78 | 60 | 1,725.00% |
| HOOD240517C00005000 | 2024-05-17 3:22PM EDT | 5.00 | 15.01 | 14.25 | 15.70 | +1.98 | +15.20% | 162 | 96 | 2,246.88% |
| HOOD240517C00006000 | 2024-05-17 12:27PM EDT | 6.00 | 14.02 | 13.35 | 15.15 | +1.97 | +16.35% | 150 | 187 | 1,403.13% |
| HOOD240517C00007000 | 2024-05-17 10:26AM EDT | 7.00 | 12.48 | 12.95 | 14.10 | +1.38 | +12.43% | 30 | 228 | 1,571.88% |
| HOOD240517C00008000 | 2024-05-16 3:13PM EDT | 8.00 | 10.25 | 11.25 | 13.15 | 0.00 | - | 65 | 673 | 1,012.50% |
| HOOD240517C00009000 | 2024-05-17 3:17PM EDT | 9.00 | 11.00 | 10.30 | 12.15 | +1.45 | +15.18% | 30 | 800 | 934.38% |
| HOOD240517C00010000 | 2024-05-17 3:27PM EDT | 10.00 | 10.00 | 10.00 | 12.05 | +1.49 | +17.51% | 24 | 2,952 | 1,414.84% |
| HOOD240517C00011000 | 2024-05-17 3:48PM EDT | 11.00 | 9.20 | 8.85 | 9.30 | +2.22 | +31.81% | 65 | 1,692 | 803.13% |
| HOOD240517C00011500 | 2024-05-16 10:56AM EDT | 11.50 | 6.78 | 7.60 | 8.70 | 0.00 | - | 60 | 12 | 653.13% |
| HOOD240517C00012000 | 2024-05-17 3:24PM EDT | 12.00 | 8.03 | 8.00 | 9.10 | +1.83 | +29.52% | 179 | 9,859 | 877.34% |
| HOOD240517C00012500 | 2024-05-17 11:37AM EDT | 12.50 | 7.63 | 7.40 | 8.65 | +1.93 | +33.86% | 2 | 2 | 808.59% |
| HOOD240517C00013000 | 2024-05-17 3:10PM EDT | 13.00 | 7.05 | 6.10 | 7.60 | +2.15 | +43.88% | 43 | 5,067 | 796.88% |
| HOOD240517C00013500 | 2024-05-16 10:56AM EDT | 13.50 | 4.79 | 5.60 | 7.65 | 0.00 | - | 60 | 32 | 393.75% |
| HOOD240517C00014000 | 2024-05-17 3:48PM EDT | 14.00 | 6.20 | 6.00 | 6.25 | +2.00 | +47.62% | 280 | 31,040 | 362.50% |
| HOOD240517C00014500 | 2024-05-17 3:32PM EDT | 14.50 | 5.45 | 5.10 | 6.65 | +1.50 | +37.97% | 1 | 144 | 534.38% |
| HOOD240517C00015000 | 2024-05-17 3:55PM EDT | 15.00 | 5.07 | 5.00 | 6.05 | +2.17 | +74.83% | 511 | 10,118 | 565.63% |
| HOOD240517C00015500 | 2024-05-17 10:12AM EDT | 15.50 | 3.70 | 4.40 | 5.65 | +0.75 | +25.42% | 1 | 225 | 520.31% |
| HOOD240517C00016000 | 2024-05-17 3:47PM EDT | 16.00 | 4.05 | 4.00 | 4.95 | +2.16 | +114.29% | 3,110 | 5,816 | 454.69% |
| HOOD240517C00016500 | 2024-05-17 3:29PM EDT | 16.50 | 3.55 | 3.50 | 4.70 | +1.97 | +124.68% | 348 | 3,696 | 460.16% |
| HOOD240517C00017000 | 2024-05-17 3:53PM EDT | 17.00 | 3.10 | 3.00 | 4.00 | +2.18 | +236.96% | 1,138 | 9,874 | 379.69% |
| HOOD240517C00017500 | 2024-05-17 3:55PM EDT | 17.50 | 2.58 | 1.94 | 2.78 | +2.00 | +344.83% | 1,030 | 7,207 | 253.13% |
| HOOD240517C00018000 | 2024-05-17 3:58PM EDT | 18.00 | 2.06 | 1.83 | 2.99 | +1.84 | +836.36% | 5,939 | 15,311 | 264.84% |
| HOOD240517C00018500 | 2024-05-17 3:59PM EDT | 18.50 | 1.57 | 1.53 | 2.68 | +1.48 | +1,644.44% | 5,954 | 8,963 | 282.81% |
| HOOD240517C00019000 | 2024-05-17 3:57PM EDT | 19.00 | 1.13 | 1.06 | 1.21 | +1.08 | +2,160.00% | 30,307 | 15,704 | 85.94% |
| HOOD240517C00019500 | 2024-05-17 3:59PM EDT | 19.50 | 0.65 | 0.55 | 0.80 | +0.63 | +3,150.00% | 18,537 | 5,038 | 69.92% |
| HOOD240517C00020000 | 2024-05-17 3:59PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | +0.05 | +166.67% | 57,606 | 26,448 | 9.38% |
| HOOD240517C00020500 | 2024-05-17 3:54PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8,002 | 2,902 | 26.56% |
| HOOD240517C00021000 | 2024-05-17 3:57PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,335 | 17,478 | 50.00% |
| HOOD240517C00021500 | 2024-05-17 3:23PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,388 | 1,426 | 62.50% |
| HOOD240517C00022000 | 2024-05-17 3:29PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,142 | 5,776 | 81.25% |
| HOOD240517C00022500 | 2024-05-17 2:38PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 1,815 | 96.88% |
| HOOD240517C00023000 | 2024-05-17 3:48PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 396 | 8,753 | 112.50% |
| HOOD240517C00023500 | 2024-05-17 11:39AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 289 | 131.25% |
| HOOD240517C00024000 | 2024-05-17 3:31PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,786 | 143.75% |
| HOOD240517C00025000 | 2024-05-17 3:31PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 17,063 | 175.00% |
| HOOD240517C00026000 | 2024-05-17 3:29PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 5,932 | 193.75% |
| HOOD240517C00027000 | 2024-05-16 10:55AM EDT | 27.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 2,113 | 243.75% |
| HOOD240517C00028000 | 2024-05-17 1:00PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,768 | 250.00% |
| HOOD240517C00029000 | 2024-05-17 9:58AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 938 | 275.00% |
| HOOD240517C00030000 | 2024-05-17 10:27AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 8,714 | 287.50% |
| HOOD240517C00031000 | 2024-05-13 11:14AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 646 | 312.50% |
| HOOD240517C00032000 | 2024-05-17 10:58AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,693 | 325.00% |
| HOOD240517C00033000 | 2024-05-14 10:26AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 288 | 375.00% |
| HOOD240517C00034000 | 2024-05-15 1:54PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 994 | 490.63% |
| HOOD240517C00035000 | 2024-05-14 11:37AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 336 | 387.50% |
| HOOD240517C00036000 | 2024-05-09 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 367 | 400.00% |
| HOOD240517C00037000 | 2024-05-08 3:57PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 793 | 425.00% |
| HOOD240517C00038000 | 2024-05-15 2:42PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,020 | 437.50% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00003000 | 2024-05-13 12:27PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 1,350.00% |
| HOOD240517P00004000 | 2024-01-04 11:43AM EDT | 4.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 1,612.50% |
| HOOD240517P00005000 | 2024-05-13 10:05AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 975.00% |
| HOOD240517P00006000 | 2024-05-10 2:49PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,175 | 850.00% |
| HOOD240517P00007000 | 2024-05-13 12:39PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 660 | 750.00% |
| HOOD240517P00008000 | 2024-04-23 10:35AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,500 | 650.00% |
| HOOD240517P00009000 | 2024-05-07 1:04PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,769 | 575.00% |
| HOOD240517P00010000 | 2024-05-17 3:27PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 3,427 | 500.00% |
| HOOD240517P00011000 | 2024-05-10 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,372 | 450.00% |
| HOOD240517P00011500 | 2024-05-08 3:59PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 412.50% |
| HOOD240517P00012000 | 2024-05-15 10:00AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,144 | 375.00% |
| HOOD240517P00012500 | 2024-05-14 11:12AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 350.00% |
| HOOD240517P00013000 | 2024-05-15 10:02AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,408 | 325.00% |
| HOOD240517P00013500 | 2024-05-14 11:20AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,642 | 300.00% |
| HOOD240517P00014000 | 2024-05-15 10:02AM EDT | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 6,754 | 275.00% |
| HOOD240517P00014500 | 2024-05-16 10:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,658 | 250.00% |
| HOOD240517P00015000 | 2024-05-17 12:37PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,289 | 225.00% |
| HOOD240517P00015500 | 2024-05-17 12:50PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 7,734 | 206.25% |
| HOOD240517P00016000 | 2024-05-17 12:37PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 19,570 | 181.25% |
| HOOD240517P00016500 | 2024-05-17 3:19PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 183 | 6,027 | 162.50% |
| HOOD240517P00017000 | 2024-05-17 3:11PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 341 | 11,345 | 137.50% |
| HOOD240517P00017500 | 2024-05-17 2:36PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 260 | 5,558 | 118.75% |
| HOOD240517P00018000 | 2024-05-17 3:43PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 1,132 | 6,538 | 93.75% |
| HOOD240517P00018500 | 2024-05-17 2:23PM EDT | 18.50 | 0.04 | 0.00 | 0.01 | -0.65 | -94.20% | 4,386 | 4,354 | 75.00% |
| HOOD240517P00019000 | 2024-05-17 3:47PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 7,619 | 4,315 | 53.13% |
| HOOD240517P00019500 | 2024-05-17 3:22PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -1.49 | -99.33% | 7,774 | 1,914 | 37.50% |
| HOOD240517P00020000 | 2024-05-17 3:58PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | -1.71 | -98.84% | 12,726 | 2,070 | 9.38% |
| HOOD240517P00020500 | 2024-05-17 3:59PM EDT | 20.50 | 0.43 | 0.32 | 0.65 | -2.14 | -83.27% | 2,230 | 195 | 52.34% |
| HOOD240517P00021000 | 2024-05-17 2:06PM EDT | 21.00 | 0.86 | 0.70 | 1.60 | -2.11 | -71.04% | 115 | 374 | 136.72% |
| HOOD240517P00021500 | 2024-05-17 3:31PM EDT | 21.50 | 1.40 | 1.19 | 1.52 | -1.70 | -54.84% | 164 | 17 | 126.56% |
| HOOD240517P00022000 | 2024-05-14 2:15PM EDT | 22.00 | 1.74 | 1.50 | 2.86 | -2.26 | -56.50% | 17 | 234 | 211.72% |
| HOOD240517P00022500 | 2024-05-17 3:36PM EDT | 22.50 | 2.18 | 1.79 | 2.99 | -2.32 | -51.56% | 22 | 5 | 334.38% |
| HOOD240517P00023000 | 2024-05-17 3:42PM EDT | 23.00 | 2.85 | 1.96 | 3.40 | -2.25 | -44.12% | 25 | 148 | 339.45% |
| HOOD240517P00023500 | 2024-05-09 12:15PM EDT | 23.50 | 6.10 | 2.98 | 4.40 | 0.00 | - | 5 | 0 | 298.44% |
| HOOD240517P00024000 | 2024-05-17 10:24AM EDT | 24.00 | 3.90 | 3.80 | 4.85 | -2.90 | -42.65% | 24 | 41 | 371.09% |
| HOOD240517P00025000 | 2024-05-17 9:51AM EDT | 25.00 | 5.80 | 4.70 | 5.90 | -0.75 | -11.45% | 7 | 27 | 411.72% |
| HOOD240517P00026000 | 2024-05-17 3:30PM EDT | 26.00 | 5.95 | 5.70 | 6.15 | -1.60 | -21.19% | 2 | 5 | 228.13% |
| HOOD240517P00028000 | 2024-05-09 10:14AM EDT | 28.00 | 10.05 | 7.70 | 8.90 | 0.00 | - | 4 | 0 | 538.28% |
| HOOD240517P00029000 | 2024-04-08 12:27PM EDT | 29.00 | 10.35 | 10.15 | 12.40 | 0.00 | - | 4 | 0 | 1,152.73% |
| HOOD240517P00030000 | 2024-05-10 10:27AM EDT | 30.00 | 13.00 | 9.00 | 10.95 | 0.00 | - | 1 | 0 | 412.50% |
| HOOD240517P00031000 | 2024-05-10 10:27AM EDT | 31.00 | 14.00 | 9.95 | 11.90 | 0.00 | - | 12 | 0 | 356.25% |
| HOOD240517P00032000 | 2024-05-14 11:38AM EDT | 32.00 | 13.50 | 11.65 | 12.45 | 0.00 | - | 3 | 3 | 534.38% |
| HOOD240517P00033000 | 2024-05-14 3:53PM EDT | 33.00 | 15.07 | 12.60 | 13.85 | 0.00 | - | 1 | 0 | 668.75% |
| HOOD240517P00034000 | 2024-05-17 9:47AM EDT | 34.00 | 15.00 | 13.70 | 14.85 | -1.55 | -9.37% | 5 | 0 | 722.66% |
| HOOD240517P00037000 | 2024-05-15 11:11AM EDT | 37.00 | 18.70 | 16.00 | 17.05 | 0.00 | - | 1 | 0 | 656.25% |
| HOOD240517P00038000 | 2024-05-17 9:47AM EDT | 38.00 | 19.00 | 17.80 | 18.05 | -1.60 | -7.77% | 2 | 0 | 487.50% |
© 2024 Yahoo. Todos los derechos reservados.