Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.047,90 +88,40 (+0,81%) Euro Stoxx 50
4.906,10 +25,68 (+0,53%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,47 +0,22 (+0,26%) Oro
2.332,20 +3,20 (+0,14%) Bitcoin EUR
60.282,60 -555,59 (-0,91%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240705C00011000 | 2024-06-11 10:03AM EDT | 11.00 | 11.70 | 10.75 | 11.35 | 0.00 | - | 2 | 4 | 220.70% |
| HOOD240705C00012000 | 2024-05-31 1:42PM EDT | 12.00 | 8.70 | 9.85 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705C00013000 | 2024-06-11 9:32AM EDT | 13.00 | 9.85 | 8.90 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240705C00014500 | 2024-06-04 3:55PM EDT | 14.50 | 6.60 | 7.35 | 7.90 | 0.00 | - | 1 | 0 | 96.88% |
| HOOD240705C00015000 | 2024-06-17 3:09PM EDT | 15.00 | 7.70 | 6.90 | 7.00 | 0.00 | - | 2 | 75 | 0.00% |
| HOOD240705C00015500 | 2024-05-30 11:15AM EDT | 15.50 | 6.60 | 6.15 | 7.35 | 0.00 | - | 2 | 0 | 112.50% |
| HOOD240705C00016500 | 2024-06-04 12:24PM EDT | 16.50 | 5.05 | 4.75 | 6.70 | 0.00 | - | 2 | 1 | 92.38% |
| HOOD240705C00017000 | 2024-06-17 1:50PM EDT | 17.00 | 4.90 | 4.90 | 5.10 | -0.71 | -12.66% | 1 | 2 | 53.13% |
| HOOD240705C00017500 | 2024-06-17 12:29PM EDT | 17.50 | 4.95 | 3.85 | 5.35 | 0.00 | - | 1 | 23 | 137.21% |
| HOOD240705C00018000 | 2024-06-17 9:57AM EDT | 18.00 | 4.13 | 3.90 | 5.95 | 0.00 | - | 1 | 26 | 132.23% |
| HOOD240705C00018500 | 2024-06-12 3:26PM EDT | 18.50 | 5.64 | 3.50 | 3.60 | 0.00 | - | 1 | 2 | 38.28% |
| HOOD240705C00019000 | 2024-06-17 1:41PM EDT | 19.00 | 3.60 | 3.05 | 3.70 | 0.00 | - | 30 | 33 | 70.51% |
| HOOD240705C00019500 | 2024-06-14 2:14PM EDT | 19.50 | 3.15 | 2.45 | 2.72 | 0.00 | - | 1 | 6 | 47.85% |
| HOOD240705C00020000 | 2024-06-18 9:33AM EDT | 20.00 | 2.24 | 2.10 | 2.31 | -0.62 | -21.68% | 1 | 113 | 48.83% |
| HOOD240705C00020500 | 2024-06-17 2:36PM EDT | 20.50 | 2.52 | 1.61 | 2.05 | 0.00 | - | 17 | 59 | 57.03% |
| HOOD240705C00021000 | 2024-06-17 1:59PM EDT | 21.00 | 2.10 | 1.44 | 1.64 | 0.00 | - | 14 | 297 | 52.54% |
| HOOD240705C00021500 | 2024-06-17 9:43AM EDT | 21.50 | 1.52 | 1.17 | 1.39 | 0.00 | - | 1 | 108 | 55.47% |
| HOOD240705C00022000 | 2024-06-18 9:31AM EDT | 22.00 | 1.11 | 0.97 | 1.13 | -0.23 | -17.16% | 13 | 629 | 51.47% |
| HOOD240705C00022500 | 2024-06-18 9:32AM EDT | 22.50 | 0.82 | 0.84 | 1.02 | -0.26 | -24.07% | 2 | 290 | 56.93% |
| HOOD240705C00023000 | 2024-06-18 9:35AM EDT | 23.00 | 0.69 | 0.62 | 0.78 | -0.13 | -15.85% | 122 | 1,012 | 54.88% |
| HOOD240705C00023500 | 2024-06-18 9:30AM EDT | 23.50 | 0.60 | 0.46 | 0.66 | -0.11 | -15.49% | 1 | 538 | 55.86% |
| HOOD240705C00024000 | 2024-06-17 3:54PM EDT | 24.00 | 0.57 | 0.24 | 0.44 | 0.00 | - | 190 | 616 | 50.20% |
| HOOD240705C00024500 | 2024-06-17 2:31PM EDT | 24.50 | 0.57 | 0.31 | 0.56 | 0.00 | - | 15 | 363 | 63.09% |
| HOOD240705C00025000 | 2024-06-18 9:32AM EDT | 25.00 | 0.44 | 0.25 | 0.27 | +0.09 | +25.71% | 3 | 919 | 57.23% |
| HOOD240705C00026000 | 2024-06-18 9:34AM EDT | 26.00 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 21 | 394 | 59.96% |
| HOOD240705C00027000 | 2024-06-17 3:06PM EDT | 27.00 | 0.16 | 0.09 | 0.20 | 0.00 | - | 16 | 140 | 66.60% |
| HOOD240705C00028000 | 2024-06-17 2:13PM EDT | 28.00 | 0.10 | 0.05 | 0.22 | 0.00 | - | 6 | 1,010 | 73.83% |
| HOOD240705C00029000 | 2024-06-17 9:54AM EDT | 29.00 | 0.06 | 0.02 | 0.51 | 0.00 | - | 1 | 105 | 96.88% |
| HOOD240705C00030000 | 2024-06-17 3:41PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,320 | 3,697 | 25.00% |
| HOOD240705C00031000 | 2024-06-14 3:50PM EDT | 31.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 10 | 15 | 59.38% |
| HOOD240705C00032000 | 2024-06-17 10:52AM EDT | 32.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 29 | 119.14% |
| HOOD240705C00033000 | 2024-06-13 2:03PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 125.39% |
| HOOD240705C00034000 | 2024-06-12 1:50PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 50.00% |
| HOOD240705C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.02 | 0.02 | 0.32 | -0.01 | -33.33% | 4 | 494 | 127.34% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240705P00010000 | 2024-06-11 12:21PM EDT | 10.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 8 | 243.75% |
| HOOD240705P00014500 | 2024-06-07 1:53PM EDT | 14.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 144.14% |
| HOOD240705P00015000 | 2024-06-04 1:27PM EDT | 15.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 200 | 52 | 135.55% |
| HOOD240705P00015500 | 2024-06-17 10:55AM EDT | 15.50 | 0.22 | 0.01 | 0.50 | 0.00 | - | 8 | 86 | 126.56% |
| HOOD240705P00016000 | 2024-06-13 11:08AM EDT | 16.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 1,067 | 117.58% |
| HOOD240705P00016500 | 2024-06-13 1:01PM EDT | 16.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 141 | 108.98% |
| HOOD240705P00017000 | 2024-06-17 11:03AM EDT | 17.00 | 0.23 | 0.01 | 0.51 | 0.00 | - | 16 | 32 | 101.17% |
| HOOD240705P00017500 | 2024-06-11 2:04PM EDT | 17.50 | 0.10 | 0.02 | 0.50 | 0.00 | - | 100 | 26 | 92.77% |
| HOOD240705P00018000 | 2024-06-17 1:22PM EDT | 18.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 12 | 46 | 60.55% |
| HOOD240705P00018500 | 2024-06-12 1:16PM EDT | 18.50 | 0.08 | 0.07 | 0.31 | 0.00 | - | 4 | 27 | 69.14% |
| HOOD240705P00019000 | 2024-06-17 3:58PM EDT | 19.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 2 | 24 | 57.81% |
| HOOD240705P00019500 | 2024-06-17 2:07PM EDT | 19.50 | 0.15 | 0.21 | 0.23 | 0.00 | - | 289 | 350 | 56.64% |
| HOOD240705P00020000 | 2024-06-17 3:28PM EDT | 20.00 | 0.25 | 0.31 | 0.34 | 0.00 | - | 66 | 437 | 56.84% |
| HOOD240705P00020500 | 2024-06-17 1:57PM EDT | 20.50 | 0.36 | 0.32 | 0.54 | 0.00 | - | 17 | 849 | 54.98% |
| HOOD240705P00021000 | 2024-06-18 9:34AM EDT | 21.00 | 0.65 | 0.55 | 0.65 | +0.16 | +35.56% | 2 | 86 | 55.37% |
| HOOD240705P00021500 | 2024-06-17 1:50PM EDT | 21.50 | 0.66 | 0.81 | 0.88 | 0.00 | - | 14 | 122 | 57.81% |
| HOOD240705P00022000 | 2024-06-18 9:34AM EDT | 22.00 | 1.22 | 1.07 | 1.18 | +0.29 | +31.18% | 2 | 214 | 59.86% |
| HOOD240705P00022500 | 2024-06-17 3:44PM EDT | 22.50 | 1.22 | 1.22 | 1.41 | 0.00 | - | 78 | 172 | 55.57% |
| HOOD240705P00023000 | 2024-06-17 12:42PM EDT | 23.00 | 1.55 | 1.29 | 1.80 | 0.00 | - | 75 | 121 | 51.37% |
| HOOD240705P00023500 | 2024-06-18 9:34AM EDT | 23.50 | 2.13 | 1.96 | 2.34 | +0.47 | +28.31% | 1 | 43 | 65.82% |
| HOOD240705P00024000 | 2024-06-13 11:34AM EDT | 24.00 | 1.77 | 1.97 | 2.87 | 0.00 | - | 11 | 23 | 60.64% |
| HOOD240705P00024500 | 2024-06-14 11:16AM EDT | 24.50 | 2.20 | 2.84 | 3.00 | 0.00 | - | 5 | 15 | 67.77% |
| HOOD240705P00025000 | 2024-06-11 11:54AM EDT | 25.00 | 3.01 | 3.15 | 3.90 | 0.00 | - | 3 | 24 | 80.96% |
| HOOD240705P00026000 | 2024-06-13 11:10AM EDT | 26.00 | 3.15 | 4.20 | 5.05 | 0.00 | - | 2 | 6 | 99.90% |
| HOOD240705P00027000 | 2024-06-12 9:31AM EDT | 27.00 | 3.75 | 5.05 | 6.30 | 0.00 | - | 1 | 1 | 114.94% |
| HOOD240705P00030000 | 2024-06-12 1:46PM EDT | 30.00 | 6.10 | 8.05 | 9.00 | 0.00 | - | 1 | 2 | 135.06% |
| HOOD240705P00035000 | 2024-06-07 12:45PM EDT | 35.00 | 11.95 | 12.70 | 14.30 | 0.00 | - | 2 | 0 | 172.46% |
© 2024 Yahoo. Todos los derechos reservados.