Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.449,51 +1.268,24 (+2,11%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00003000 | 2024-03-27 1:58PM EDT | 3.00 | 17.02 | 14.40 | 15.10 | 0.00 | - | 4 | 28 | 0.00% |
| HOOD240621C00005000 | 2024-05-17 2:49PM EDT | 5.00 | 14.95 | 15.00 | 16.50 | +0.80 | +5.65% | 1 | 67 | 383.59% |
| HOOD240621C00006000 | 2024-05-15 3:51PM EDT | 6.00 | 12.50 | 14.00 | 15.40 | 0.00 | - | 4 | 39 | 327.34% |
| HOOD240621C00007000 | 2024-05-16 9:46AM EDT | 7.00 | 12.00 | 12.55 | 14.55 | 0.00 | - | 3 | 131 | 266.02% |
| HOOD240621C00008000 | 2024-05-16 2:59PM EDT | 8.00 | 12.00 | 11.15 | 12.80 | +1.70 | +16.50% | 2 | 937 | 269.34% |
| HOOD240621C00009000 | 2024-05-17 2:51PM EDT | 9.00 | 11.00 | 10.75 | 11.75 | +1.63 | +17.40% | 20 | 2,667 | 161.33% |
| HOOD240621C00010000 | 2024-05-17 2:49PM EDT | 10.00 | 9.95 | 9.90 | 10.90 | +1.39 | +16.24% | 59 | 2,599 | 166.99% |
| HOOD240621C00011000 | 2024-05-17 2:14PM EDT | 11.00 | 8.80 | 8.90 | 11.05 | +1.70 | +23.94% | 23 | 14,454 | 206.15% |
| HOOD240621C00012000 | 2024-05-17 3:19PM EDT | 12.00 | 8.05 | 8.05 | 8.30 | +1.51 | +23.09% | 144 | 23,145 | 96.48% |
| HOOD240621C00013000 | 2024-05-17 12:15PM EDT | 13.00 | 7.12 | 6.10 | 7.70 | +1.82 | +34.34% | 112 | 3,769 | 141.21% |
| HOOD240621C00014000 | 2024-05-17 3:36PM EDT | 14.00 | 6.14 | 6.10 | 6.30 | +1.79 | +41.15% | 119 | 4,726 | 75.39% |
| HOOD240621C00015000 | 2024-05-17 3:48PM EDT | 15.00 | 5.40 | 5.15 | 5.50 | +2.10 | +63.64% | 1,814 | 5,126 | 77.34% |
| HOOD240621C00016000 | 2024-05-17 3:46PM EDT | 16.00 | 4.35 | 4.25 | 4.45 | +1.75 | +67.31% | 272 | 13,071 | 66.41% |
| HOOD240621C00017000 | 2024-05-17 3:58PM EDT | 17.00 | 3.45 | 3.50 | 3.60 | +1.60 | +86.49% | 1,441 | 6,218 | 66.31% |
| HOOD240621C00018000 | 2024-05-17 3:57PM EDT | 18.00 | 2.77 | 2.77 | 2.89 | +1.45 | +109.85% | 4,055 | 15,481 | 65.92% |
| HOOD240621C00019000 | 2024-05-17 3:59PM EDT | 19.00 | 2.17 | 2.14 | 2.31 | +1.19 | +121.43% | 5,292 | 8,721 | 66.41% |
| HOOD240621C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 1.72 | 1.71 | 1.73 | +0.99 | +135.62% | 16,704 | 36,408 | 66.80% |
| HOOD240621C00021000 | 2024-05-17 3:57PM EDT | 21.00 | 1.34 | 1.33 | 1.35 | +0.77 | +135.09% | 2,096 | 4,685 | 68.46% |
| HOOD240621C00022000 | 2024-05-17 3:59PM EDT | 22.00 | 1.06 | 1.04 | 1.12 | +0.63 | +146.51% | 10,900 | 9,989 | 71.58% |
| HOOD240621C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 0.84 | 0.84 | 0.92 | +0.46 | +121.05% | 2,129 | 8,786 | 74.71% |
| HOOD240621C00024000 | 2024-05-17 3:53PM EDT | 24.00 | 0.70 | 0.67 | 0.72 | +0.37 | +112.12% | 1,810 | 2,582 | 76.17% |
| HOOD240621C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 0.60 | 0.59 | 0.60 | +0.39 | +185.71% | 7,521 | 36,474 | 80.08% |
| HOOD240621C00026000 | 2024-05-17 3:43PM EDT | 26.00 | 0.51 | 0.19 | 0.54 | +0.26 | +104.00% | 703 | 12,822 | 74.61% |
| HOOD240621C00027000 | 2024-05-17 3:51PM EDT | 27.00 | 0.45 | 0.39 | 0.51 | +0.23 | +104.55% | 2,387 | 1,108 | 87.01% |
| HOOD240621C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 0.39 | 0.38 | 0.40 | +0.18 | +85.71% | 614 | 5,091 | 89.75% |
| HOOD240621C00029000 | 2024-05-17 2:22PM EDT | 29.00 | 0.27 | 0.28 | 0.38 | +0.10 | +58.82% | 2,355 | 1,012 | 91.60% |
| HOOD240621C00030000 | 2024-05-17 3:53PM EDT | 30.00 | 0.30 | 0.20 | 0.35 | +0.13 | +76.47% | 2,519 | 9,126 | 92.77% |
| HOOD240621C00031000 | 2024-05-17 3:08PM EDT | 31.00 | 0.22 | 0.01 | 0.30 | +0.12 | +120.00% | 5 | 1,054 | 86.13% |
| HOOD240621C00032000 | 2024-05-17 3:14PM EDT | 32.00 | 0.24 | 0.24 | 0.25 | +0.10 | +71.43% | 361 | 9,758 | 100.39% |
| HOOD240621C00033000 | 2024-05-17 3:55PM EDT | 33.00 | 0.21 | 0.03 | 0.25 | +0.05 | +31.25% | 5 | 91 | 93.36% |
| HOOD240621C00034000 | 2024-05-17 10:28AM EDT | 34.00 | 0.15 | 0.03 | 0.22 | 0.00 | - | 32 | 288 | 95.70% |
| HOOD240621C00035000 | 2024-05-17 2:42PM EDT | 35.00 | 0.15 | 0.02 | 0.39 | +0.06 | +66.67% | 4 | 8,105 | 109.77% |
| HOOD240621C00036000 | 2024-05-17 1:14PM EDT | 36.00 | 0.14 | 0.02 | 0.19 | +0.05 | +55.56% | 2 | 1,182 | 100.39% |
| HOOD240621C00037000 | 2024-05-16 1:55PM EDT | 37.00 | 0.14 | 0.03 | 0.18 | +0.05 | +55.56% | 10 | 76 | 103.91% |
| HOOD240621C00038000 | 2024-05-17 3:52PM EDT | 38.00 | 0.15 | 0.01 | 0.17 | +0.07 | +87.50% | 40 | 6,641 | 104.69% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00003000 | 2024-02-14 11:15AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| HOOD240621P00005000 | 2024-02-29 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 775 | 229.69% |
| HOOD240621P00006000 | 2024-04-24 10:29AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,610 | 153.13% |
| HOOD240621P00007000 | 2024-05-15 3:12PM EDT | 7.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 1,365 | 178.13% |
| HOOD240621P00008000 | 2024-05-15 10:54AM EDT | 8.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 3,546 | 201.17% |
| HOOD240621P00009000 | 2024-05-17 3:37PM EDT | 9.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 22 | 5,575 | 133.59% |
| HOOD240621P00010000 | 2024-05-17 11:27AM EDT | 10.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 6 | 16,842 | 117.97% |
| HOOD240621P00011000 | 2024-05-17 3:24PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 29,661 | 87.50% |
| HOOD240621P00012000 | 2024-05-17 3:57PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 147 | 13,414 | 75.78% |
| HOOD240621P00013000 | 2024-05-17 2:53PM EDT | 13.00 | 0.03 | 0.03 | 0.24 | -0.03 | -50.00% | 133 | 7,138 | 92.19% |
| HOOD240621P00014000 | 2024-05-17 3:35PM EDT | 14.00 | 0.05 | 0.05 | 0.13 | -0.05 | -50.00% | 546 | 7,632 | 72.27% |
| HOOD240621P00015000 | 2024-05-17 3:56PM EDT | 15.00 | 0.09 | 0.09 | 0.23 | -0.14 | -60.87% | 327 | 6,496 | 69.73% |
| HOOD240621P00016000 | 2024-05-17 3:48PM EDT | 16.00 | 0.19 | 0.17 | 0.20 | -0.27 | -58.70% | 533 | 9,246 | 59.96% |
| HOOD240621P00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.35 | 0.31 | 0.37 | -0.42 | -54.55% | 4,757 | 4,861 | 58.89% |
| HOOD240621P00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.63 | 0.59 | 0.70 | -0.63 | -50.00% | 3,133 | 5,724 | 61.23% |
| HOOD240621P00019000 | 2024-05-17 3:57PM EDT | 19.00 | 1.02 | 0.93 | 1.06 | -0.96 | -48.48% | 2,471 | 2,765 | 60.40% |
| HOOD240621P00020000 | 2024-05-17 3:59PM EDT | 20.00 | 1.54 | 1.51 | 1.63 | -1.19 | -43.59% | 709 | 1,402 | 64.40% |
| HOOD240621P00021000 | 2024-05-17 3:58PM EDT | 21.00 | 2.26 | 2.09 | 2.27 | -1.04 | -31.52% | 524 | 246 | 65.63% |
| HOOD240621P00022000 | 2024-05-17 2:07PM EDT | 22.00 | 2.92 | 2.56 | 2.96 | -1.47 | -33.49% | 190 | 243 | 61.96% |
| HOOD240621P00023000 | 2024-05-17 11:41AM EDT | 23.00 | 3.75 | 3.30 | 3.75 | -1.35 | -26.47% | 2 | 368 | 62.60% |
| HOOD240621P00024000 | 2024-05-15 10:36AM EDT | 24.00 | 6.27 | 4.30 | 4.60 | 0.00 | - | 3 | 27 | 68.56% |
| HOOD240621P00025000 | 2024-05-13 9:45AM EDT | 25.00 | 5.40 | 4.75 | 5.50 | -2.95 | -35.33% | 7 | 82 | 57.03% |
| HOOD240621P00026000 | 2024-05-17 2:18PM EDT | 26.00 | 6.60 | 6.00 | 6.40 | -2.25 | -25.42% | 5 | 71 | 69.53% |
| HOOD240621P00028000 | 2024-05-17 11:25AM EDT | 28.00 | 8.25 | 8.10 | 8.30 | -3.70 | -30.96% | 3 | 2 | 82.62% |
| HOOD240621P00029000 | 2024-05-17 11:25AM EDT | 29.00 | 9.20 | 8.55 | 9.25 | -2.95 | -24.28% | 3 | 9 | 92.38% |
| HOOD240621P00030000 | 2024-05-17 12:02PM EDT | 30.00 | 10.15 | 10.10 | 10.25 | -1.35 | -11.74% | 16 | 3 | 91.99% |
| HOOD240621P00032000 | 2024-05-17 10:51AM EDT | 32.00 | 12.70 | 11.85 | 12.20 | -1.25 | -8.96% | 1 | 4 | 85.74% |
| HOOD240621P00033000 | 2024-04-15 10:00AM EDT | 33.00 | 14.95 | 14.15 | 15.15 | 0.00 | - | 3 | 0 | 191.80% |
| HOOD240621P00034000 | 2024-04-15 10:03AM EDT | 34.00 | 15.95 | 14.80 | 16.25 | 0.00 | - | - | 0 | 191.80% |
| HOOD240621P00036000 | 2024-04-12 2:27PM EDT | 36.00 | 17.95 | 19.60 | 20.10 | 0.00 | - | 3 | 0 | 301.56% |
| HOOD240621P00038000 | 2024-04-22 9:42AM EDT | 38.00 | 21.05 | 17.45 | 18.15 | 0.00 | - | 2 | 0 | 125.59% |
© 2024 Yahoo. Todos los derechos reservados.