Mercados españoles abiertos en 8 hrs 50 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,70 -0,01 (-0,01%) Bitcoin EUR
64.104,94 +3.011,73 (+4,93%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240531C00005000 | 2024-05-14 9:44AM EDT | 5.00 | 13.11 | 15.55 | 16.75 | 0.00 | - | 1 | 1 | 546.09% |
| HOOD240531C00007500 | 2024-05-17 10:19AM EDT | 7.50 | 12.20 | 13.15 | 13.85 | +0.22 | +1.84% | 1 | 3 | 343.75% |
| HOOD240531C00010000 | 2024-05-03 10:01AM EDT | 10.00 | 7.60 | 10.45 | 12.30 | 0.00 | - | 1 | 2 | 348.44% |
| HOOD240531C00012000 | 2024-05-17 10:15AM EDT | 12.00 | 7.34 | 8.55 | 10.30 | 0.00 | - | 1 | 57 | 285.16% |
| HOOD240531C00012500 | 2024-05-17 11:37AM EDT | 12.50 | 7.68 | 7.80 | 8.55 | 0.00 | - | 16 | 22 | 200.39% |
| HOOD240531C00013000 | 2024-05-20 3:02PM EDT | 13.00 | 7.65 | 6.85 | 9.65 | +2.35 | +44.34% | 3 | 150 | 225.78% |
| HOOD240531C00013500 | 2024-05-20 9:47AM EDT | 13.50 | 6.55 | 6.80 | 8.45 | +1.85 | +39.36% | 2 | 3 | 190.23% |
| HOOD240531C00014000 | 2024-05-17 11:35AM EDT | 14.00 | 6.20 | 6.75 | 7.65 | 0.00 | - | 2 | 29 | 190.23% |
| HOOD240531C00014500 | 2024-05-20 12:59PM EDT | 14.50 | 6.05 | 5.40 | 8.15 | +2.10 | +53.16% | 2 | 14 | 188.28% |
| HOOD240531C00015000 | 2024-05-20 3:32PM EDT | 15.00 | 5.75 | 4.80 | 6.90 | +0.75 | +15.00% | 10 | 47 | 79.69% |
| HOOD240531C00015500 | 2024-05-17 11:16AM EDT | 15.50 | 4.45 | 5.25 | 7.15 | 0.00 | - | 6 | 100 | 211.33% |
| HOOD240531C00016000 | 2024-05-20 12:01PM EDT | 16.00 | 4.85 | 4.80 | 4.90 | +0.92 | +23.41% | 31 | 705 | 65.63% |
| HOOD240531C00016500 | 2024-05-20 11:44AM EDT | 16.50 | 4.10 | 3.25 | 5.40 | +0.50 | +13.89% | 4 | 467 | 201.37% |
| HOOD240531C00017000 | 2024-05-20 2:38PM EDT | 17.00 | 3.65 | 2.95 | 5.85 | +0.35 | +10.61% | 25 | 973 | 139.06% |
| HOOD240531C00017500 | 2024-05-20 3:51PM EDT | 17.50 | 3.38 | 2.88 | 3.85 | +0.56 | +19.86% | 18 | 897 | 53.13% |
| HOOD240531C00018000 | 2024-05-20 3:58PM EDT | 18.00 | 2.97 | 2.93 | 2.98 | +0.72 | +32.00% | 403 | 2,927 | 64.65% |
| HOOD240531C00018500 | 2024-05-20 3:44PM EDT | 18.50 | 2.54 | 2.50 | 2.54 | +0.66 | +35.11% | 134 | 748 | 64.06% |
| HOOD240531C00019000 | 2024-05-20 3:50PM EDT | 19.00 | 2.10 | 2.09 | 2.18 | +0.47 | +28.83% | 262 | 5,018 | 65.43% |
| HOOD240531C00019500 | 2024-05-20 3:47PM EDT | 19.50 | 1.71 | 1.72 | 2.22 | +0.28 | +19.58% | 360 | 592 | 81.05% |
| HOOD240531C00020000 | 2024-05-20 3:59PM EDT | 20.00 | 1.44 | 1.41 | 1.44 | +0.31 | +27.43% | 3,348 | 3,902 | 64.06% |
| HOOD240531C00020500 | 2024-05-20 3:59PM EDT | 20.50 | 1.17 | 1.15 | 1.17 | +0.22 | +23.16% | 1,978 | 3,791 | 65.63% |
| HOOD240531C00021000 | 2024-05-20 3:59PM EDT | 21.00 | 0.94 | 0.93 | 0.95 | +0.18 | +23.68% | 6,356 | 1,809 | 67.29% |
| HOOD240531C00021500 | 2024-05-20 3:58PM EDT | 21.50 | 0.76 | 0.75 | 0.77 | +0.06 | +8.57% | 591 | 720 | 69.14% |
| HOOD240531C00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.64 | 0.62 | 0.63 | +0.08 | +14.29% | 3,170 | 1,411 | 71.68% |
| HOOD240531C00022500 | 2024-05-20 3:59PM EDT | 22.50 | 0.51 | 0.51 | 0.52 | +0.08 | +18.60% | 929 | 642 | 74.22% |
| HOOD240531C00023000 | 2024-05-20 3:56PM EDT | 23.00 | 0.42 | 0.41 | 0.43 | +0.02 | +5.00% | 3,029 | 1,435 | 76.07% |
| HOOD240531C00023500 | 2024-05-20 3:47PM EDT | 23.50 | 0.36 | 0.35 | 0.36 | +0.01 | +2.86% | 2,092 | 604 | 78.91% |
| HOOD240531C00024000 | 2024-05-20 3:43PM EDT | 24.00 | 0.31 | 0.29 | 0.31 | +0.02 | +6.90% | 516 | 1,233 | 81.64% |
| HOOD240531C00025000 | 2024-05-20 3:59PM EDT | 25.00 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 9,387 | 5,527 | 87.50% |
| HOOD240531C00026000 | 2024-05-20 3:40PM EDT | 26.00 | 0.15 | 0.16 | 0.19 | -0.05 | -25.00% | 44 | 1,341 | 93.16% |
| HOOD240531C00027000 | 2024-05-20 3:47PM EDT | 27.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 41 | 207 | 98.83% |
| HOOD240531C00028000 | 2024-05-20 2:35PM EDT | 28.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 16 | 140 | 103.13% |
| HOOD240531C00030000 | 2024-05-20 3:39PM EDT | 30.00 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 84 | 1,595 | 115.23% |
| HOOD240531C00035000 | 2024-05-20 3:44PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 345 | 205 | 126.56% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240531P00007500 | 2024-05-14 11:29AM EDT | 7.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 3 | 317.19% |
| HOOD240531P00010000 | 2024-05-07 2:14PM EDT | 10.00 | 0.50 | 0.00 | 0.02 | 0.00 | - | - | 1 | 165.63% |
| HOOD240531P00011000 | 2024-05-20 10:26AM EDT | 11.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 335 | 207.81% |
| HOOD240531P00012000 | 2024-05-20 12:01PM EDT | 12.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 120 | 131 | 162.50% |
| HOOD240531P00012500 | 2024-05-20 11:57AM EDT | 12.50 | 0.01 | 0.00 | 0.14 | -0.08 | -88.89% | 1 | 605 | 158.59% |
| HOOD240531P00013000 | 2024-05-20 12:30PM EDT | 13.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 21 | 2,323 | 143.75% |
| HOOD240531P00013500 | 2024-05-20 1:05PM EDT | 13.50 | 0.01 | 0.01 | 0.49 | -0.03 | -75.00% | 16 | 147 | 183.59% |
| HOOD240531P00014000 | 2024-05-20 12:55PM EDT | 14.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 30 | 554 | 120.31% |
| HOOD240531P00014500 | 2024-05-20 12:00PM EDT | 14.50 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 92 | 249 | 114.84% |
| HOOD240531P00015000 | 2024-05-20 3:23PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 49 | 740 | 87.50% |
| HOOD240531P00015500 | 2024-05-20 3:32PM EDT | 15.50 | 0.02 | 0.02 | 0.20 | -0.02 | -50.00% | 50 | 573 | 110.16% |
| HOOD240531P00016000 | 2024-05-20 3:56PM EDT | 16.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 108 | 658 | 77.34% |
| HOOD240531P00016500 | 2024-05-20 3:50PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 290 | 1,084 | 71.88% |
| HOOD240531P00017000 | 2024-05-20 3:50PM EDT | 17.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 549 | 910 | 65.63% |
| HOOD240531P00017500 | 2024-05-20 3:48PM EDT | 17.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 106 | 1,625 | 64.06% |
| HOOD240531P00018000 | 2024-05-20 3:58PM EDT | 18.00 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 726 | 1,031 | 63.09% |
| HOOD240531P00018500 | 2024-05-20 3:51PM EDT | 18.50 | 0.17 | 0.16 | 0.17 | -0.19 | -52.78% | 776 | 2,232 | 62.11% |
| HOOD240531P00019000 | 2024-05-20 3:42PM EDT | 19.00 | 0.25 | 0.24 | 0.25 | -0.30 | -54.55% | 354 | 348 | 60.74% |
| HOOD240531P00019500 | 2024-05-20 3:29PM EDT | 19.50 | 0.39 | 0.38 | 0.40 | -0.35 | -47.30% | 305 | 584 | 62.21% |
| HOOD240531P00020000 | 2024-05-20 3:44PM EDT | 20.00 | 0.57 | 0.56 | 0.58 | -0.46 | -44.66% | 587 | 2,159 | 63.09% |
| HOOD240531P00020500 | 2024-05-20 3:58PM EDT | 20.50 | 0.80 | 0.79 | 0.81 | -0.50 | -38.46% | 761 | 147 | 64.26% |
| HOOD240531P00021000 | 2024-05-20 3:57PM EDT | 21.00 | 1.08 | 1.07 | 1.08 | -0.62 | -36.47% | 192 | 293 | 65.63% |
| HOOD240531P00021500 | 2024-05-20 3:44PM EDT | 21.50 | 1.36 | 1.39 | 1.43 | -0.82 | -37.61% | 133 | 57 | 68.46% |
| HOOD240531P00022000 | 2024-05-20 3:36PM EDT | 22.00 | 1.78 | 1.75 | 1.78 | -0.80 | -31.01% | 259 | 4 | 70.31% |
| HOOD240531P00022500 | 2024-05-20 3:26PM EDT | 22.50 | 2.28 | 2.14 | 2.18 | -0.53 | -18.86% | 1 | 2 | 73.05% |
| HOOD240531P00023000 | 2024-05-20 12:23PM EDT | 23.00 | 2.79 | 2.55 | 2.60 | -0.88 | -23.98% | 42 | 2 | 75.59% |
| HOOD240531P00024000 | 2024-05-20 12:16PM EDT | 24.00 | 3.65 | 3.40 | 3.50 | -1.10 | -23.16% | 256 | 251 | 80.66% |
| HOOD240531P00025000 | 2024-05-17 3:56PM EDT | 25.00 | 5.25 | 4.35 | 4.85 | 0.00 | - | 1 | 1 | 109.57% |
| HOOD240531P00026000 | 2024-05-14 11:34AM EDT | 26.00 | 7.65 | 5.30 | 7.45 | 0.00 | - | 1 | 3 | 187.30% |
| HOOD240531P00030000 | 2024-05-14 10:42AM EDT | 30.00 | 11.70 | 9.10 | 9.45 | 0.00 | - | - | 1 | 122.27% |
© 2024 Yahoo. Todos los derechos reservados.