Mercados españoles cerrados en 1 hr 38 mins
IBEX 35
11.053,70 +94,20 (+0,86%) Euro Stoxx 50
4.909,41 +28,99 (+0,59%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,55 +0,30 (+0,36%) Oro
2.335,10 +6,10 (+0,26%) Bitcoin EUR
60.351,50 -378,27 (-0,62%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:52AM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628C00005000 | 2024-05-23 1:30PM EDT | 5.00 | 14.75 | 16.00 | 17.95 | 0.00 | - | - | 1 | 816.41% |
| HOOD240628C00010000 | 2024-06-17 10:25AM EDT | 10.00 | 12.20 | 11.85 | 12.75 | 0.00 | - | 1 | 5 | 329.69% |
| HOOD240628C00012000 | 2024-06-07 10:09AM EDT | 12.00 | 11.89 | 9.85 | 11.40 | 0.00 | - | 1 | 5 | 324.61% |
| HOOD240628C00012500 | 2024-06-10 2:00PM EDT | 12.50 | 10.87 | 9.30 | 11.45 | 0.00 | - | 1 | 8 | 344.53% |
| HOOD240628C00013000 | 2024-06-06 3:25PM EDT | 13.00 | 10.20 | 8.85 | 9.05 | 0.00 | - | 2 | 1 | 167.19% |
| HOOD240628C00013500 | 2024-06-17 1:28PM EDT | 13.50 | 8.55 | 8.40 | 8.55 | 0.00 | - | 1 | 110 | 157.03% |
| HOOD240628C00014000 | 2024-06-14 11:09AM EDT | 14.00 | 9.00 | 7.85 | 8.65 | 0.00 | - | 2 | 113 | 198.83% |
| HOOD240628C00015000 | 2024-06-10 12:44PM EDT | 15.00 | 8.35 | 6.75 | 7.60 | 0.00 | - | 1 | 32 | 160.16% |
| HOOD240628C00015500 | 2024-05-28 11:36AM EDT | 15.50 | 5.10 | 6.40 | 7.00 | 0.00 | - | 1 | 3 | 153.71% |
| HOOD240628C00016000 | 2024-06-14 10:51AM EDT | 16.00 | 7.20 | 5.80 | 6.50 | 0.00 | - | 15 | 196 | 133.20% |
| HOOD240628C00016500 | 2024-06-13 2:21PM EDT | 16.50 | 6.65 | 5.40 | 5.60 | 0.00 | - | 1 | 207 | 79.69% |
| HOOD240628C00017000 | 2024-06-17 10:29AM EDT | 17.00 | 5.17 | 4.90 | 5.60 | 0.00 | - | 10 | 92 | 128.91% |
| HOOD240628C00017500 | 2024-06-17 9:44AM EDT | 17.50 | 5.03 | 4.40 | 4.55 | 0.00 | - | 1 | 204 | 82.81% |
| HOOD240628C00018000 | 2024-06-17 9:42AM EDT | 18.00 | 4.30 | 3.70 | 5.00 | 0.00 | - | 1 | 184 | 119.53% |
| HOOD240628C00018500 | 2024-06-17 2:08PM EDT | 18.50 | 4.18 | 3.45 | 3.90 | 0.00 | - | 2 | 366 | 87.11% |
| HOOD240628C00019000 | 2024-06-14 3:28PM EDT | 19.00 | 3.65 | 2.99 | 3.15 | 0.00 | - | 11 | 233 | 61.91% |
| HOOD240628C00019500 | 2024-06-17 12:37PM EDT | 19.50 | 2.89 | 2.56 | 2.72 | 0.00 | - | 7 | 96 | 63.28% |
| HOOD240628C00020000 | 2024-06-18 9:35AM EDT | 20.00 | 2.13 | 1.91 | 2.12 | -0.44 | -17.53% | 2 | 1,887 | 51.37% |
| HOOD240628C00020500 | 2024-06-17 3:15PM EDT | 20.50 | 2.19 | 1.49 | 1.97 | 0.00 | - | 124 | 548 | 52.73% |
| HOOD240628C00021000 | 2024-06-18 9:31AM EDT | 21.00 | 1.44 | 1.36 | 1.44 | -0.31 | -17.71% | 1 | 2,994 | 54.88% |
| HOOD240628C00021500 | 2024-06-18 9:36AM EDT | 21.50 | 1.13 | 1.13 | 1.20 | -0.34 | -23.45% | 4 | 545 | 60.06% |
| HOOD240628C00022000 | 2024-06-18 9:36AM EDT | 22.00 | 0.86 | 0.85 | 0.88 | -0.20 | -19.61% | 148 | 2,334 | 57.42% |
| HOOD240628C00022500 | 2024-06-18 9:35AM EDT | 22.50 | 0.65 | 0.65 | 0.69 | -0.23 | -26.14% | 16 | 1,451 | 58.79% |
| HOOD240628C00023000 | 2024-06-18 9:37AM EDT | 23.00 | 0.49 | 0.51 | 0.51 | -0.14 | -21.54% | 154 | 4,217 | 59.86% |
| HOOD240628C00023500 | 2024-06-18 9:37AM EDT | 23.50 | 0.38 | 0.36 | 0.40 | -0.12 | -24.00% | 7 | 643 | 60.55% |
| HOOD240628C00024000 | 2024-06-18 9:37AM EDT | 24.00 | 0.27 | 0.27 | 0.30 | -0.10 | -27.03% | 220 | 3,017 | 61.72% |
| HOOD240628C00024500 | 2024-06-18 9:33AM EDT | 24.50 | 0.20 | 0.19 | 0.22 | -0.09 | -31.03% | 1 | 407 | 62.11% |
| HOOD240628C00025000 | 2024-06-18 9:34AM EDT | 25.00 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 224 | 6,930 | 64.06% |
| HOOD240628C00025500 | 2024-06-18 9:36AM EDT | 25.50 | 0.12 | 0.10 | 0.12 | -0.05 | -31.25% | 21 | 1,353 | 63.87% |
| HOOD240628C00026000 | 2024-06-17 3:25PM EDT | 26.00 | 0.13 | 0.08 | 0.21 | 0.00 | - | 217 | 1,704 | 75.00% |
| HOOD240628C00026500 | 2024-06-17 3:45PM EDT | 26.50 | 0.10 | 0.06 | 0.10 | 0.00 | - | 21 | 153 | 70.31% |
| HOOD240628C00027000 | 2024-06-18 9:30AM EDT | 27.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 62 | 153 | 69.92% |
| HOOD240628C00027500 | 2024-06-13 3:28PM EDT | 27.50 | 0.19 | 0.01 | 0.50 | 0.00 | - | 12 | 28 | 107.42% |
| HOOD240628C00028000 | 2024-06-17 3:11PM EDT | 28.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 143 | 819 | 69.53% |
| HOOD240628C00028500 | 2024-06-14 3:40PM EDT | 28.50 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 93 | 118.75% |
| HOOD240628C00029000 | 2024-06-14 9:55AM EDT | 29.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 21 | 84 | 89.84% |
| HOOD240628C00030000 | 2024-06-18 9:34AM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 3,681 | 85.94% |
| HOOD240628C00031000 | 2024-06-17 1:38PM EDT | 31.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 4 | 185 | 124.61% |
| HOOD240628C00032000 | 2024-06-14 3:42PM EDT | 32.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 103.13% |
| HOOD240628C00033000 | 2024-06-17 3:32PM EDT | 33.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 6 | 17 | 109.38% |
| HOOD240628C00034000 | 2024-06-11 2:24PM EDT | 34.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 5 | 11 | 116.41% |
| HOOD240628C00035000 | 2024-06-17 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 316 | 106.25% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628P00005000 | 2024-06-10 3:28PM EDT | 5.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 10 | 312.50% |
| HOOD240628P00010000 | 2024-06-14 10:35AM EDT | 10.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 67 | 310.94% |
| HOOD240628P00011000 | 2024-06-14 10:32AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 50 | 162.50% |
| HOOD240628P00012000 | 2024-06-17 1:06PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 124 | 50.00% |
| HOOD240628P00012500 | 2024-06-17 3:32PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 494 | 151.56% |
| HOOD240628P00013000 | 2024-06-11 2:46PM EDT | 13.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 1,569 | 158.59% |
| HOOD240628P00013500 | 2024-06-17 3:24PM EDT | 13.50 | 0.01 | 0.01 | 0.51 | 0.00 | - | 8 | 1,745 | 209.77% |
| HOOD240628P00014000 | 2024-06-17 11:07AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 50.00% |
| HOOD240628P00014500 | 2024-06-06 1:38PM EDT | 14.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 161 | 131.25% |
| HOOD240628P00015000 | 2024-06-14 9:44AM EDT | 15.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 711 | 139.06% |
| HOOD240628P00015500 | 2024-06-17 2:11PM EDT | 15.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 132 | 159.38% |
| HOOD240628P00016000 | 2024-06-17 3:04PM EDT | 16.00 | 0.01 | 0.01 | 0.49 | 0.00 | - | 489 | 555 | 148.05% |
| HOOD240628P00016500 | 2024-06-18 9:37AM EDT | 16.50 | 0.07 | 0.01 | 0.50 | +0.04 | +400.00% | 1 | 309 | 137.89% |
| HOOD240628P00017000 | 2024-06-17 2:47PM EDT | 17.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 71 | 338 | 98.44% |
| HOOD240628P00017500 | 2024-06-17 3:36PM EDT | 17.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 42 | 247 | 85.94% |
| HOOD240628P00018000 | 2024-06-17 3:28PM EDT | 18.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 8 | 495 | 65.23% |
| HOOD240628P00018500 | 2024-06-17 1:46PM EDT | 18.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 15 | 687 | 65.63% |
| HOOD240628P00019000 | 2024-06-17 3:26PM EDT | 19.00 | 0.06 | 0.07 | 0.11 | 0.00 | - | 34 | 850 | 62.11% |
| HOOD240628P00019500 | 2024-06-17 3:30PM EDT | 19.50 | 0.10 | 0.12 | 0.14 | 0.00 | - | 86 | 503 | 59.38% |
| HOOD240628P00020000 | 2024-06-18 9:35AM EDT | 20.00 | 0.19 | 0.18 | 0.21 | +0.02 | +13.33% | 8 | 1,063 | 57.81% |
| HOOD240628P00020500 | 2024-06-18 9:30AM EDT | 20.50 | 0.28 | 0.30 | 0.32 | +0.05 | +21.74% | 189 | 329 | 58.11% |
| HOOD240628P00021000 | 2024-06-18 9:36AM EDT | 21.00 | 0.46 | 0.43 | 0.46 | +0.09 | +24.32% | 16 | 462 | 56.93% |
| HOOD240628P00021500 | 2024-06-18 9:33AM EDT | 21.50 | 0.66 | 0.63 | 0.67 | +0.08 | +13.79% | 2 | 299 | 57.81% |
| HOOD240628P00022000 | 2024-06-18 9:35AM EDT | 22.00 | 0.88 | 0.89 | 0.95 | +0.09 | +11.39% | 21 | 561 | 59.77% |
| HOOD240628P00022500 | 2024-06-18 9:32AM EDT | 22.50 | 1.28 | 1.22 | 1.27 | +0.25 | +24.27% | 1 | 570 | 62.60% |
| HOOD240628P00023000 | 2024-06-18 9:33AM EDT | 23.00 | 1.57 | 1.47 | 1.57 | +0.31 | +24.60% | 33 | 416 | 59.28% |
| HOOD240628P00023500 | 2024-06-17 10:42AM EDT | 23.50 | 1.85 | 1.85 | 1.98 | 0.00 | - | 24 | 112 | 61.82% |
| HOOD240628P00024000 | 2024-06-17 3:53PM EDT | 24.00 | 2.02 | 2.25 | 2.32 | 0.00 | - | 52 | 187 | 59.96% |
| HOOD240628P00024500 | 2024-06-17 2:35PM EDT | 24.50 | 2.17 | 2.53 | 3.45 | 0.00 | - | 1 | 35 | 85.94% |
| HOOD240628P00025000 | 2024-06-14 11:56AM EDT | 25.00 | 2.65 | 2.91 | 3.25 | 0.00 | - | 2 | 25 | 50.00% |
| HOOD240628P00025500 | 2024-06-17 9:47AM EDT | 25.50 | 3.65 | 3.55 | 4.50 | 0.00 | - | 1 | 4 | 105.18% |
| HOOD240628P00026000 | 2024-06-17 10:51AM EDT | 26.00 | 3.95 | 4.00 | 4.40 | 0.00 | - | 1 | 89 | 79.88% |
| HOOD240628P00026500 | 2024-06-12 11:28AM EDT | 26.50 | 2.70 | 4.50 | 4.90 | 0.00 | - | - | 1 | 85.94% |
| HOOD240628P00027000 | 2024-06-14 10:33AM EDT | 27.00 | 4.15 | 4.15 | 6.60 | 0.00 | - | 2 | 16 | 112.50% |
| HOOD240628P00027500 | 2024-06-14 12:30PM EDT | 27.50 | 5.00 | 4.40 | 7.70 | 0.00 | - | 1 | 1 | 136.13% |
| HOOD240628P00028000 | 2024-06-14 12:53PM EDT | 28.00 | 5.32 | 6.00 | 7.45 | 0.00 | - | 6 | 5 | 158.40% |
| HOOD240628P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 5.95 | 7.45 | 10.15 | 0.00 | - | 1 | 2 | 190.23% |
| HOOD240628P00035000 | 2024-06-17 9:57AM EDT | 35.00 | 13.05 | 12.15 | 13.35 | 0.00 | - | 1 | 2 | 191.02% |
© 2024 Yahoo. Todos los derechos reservados.