Mercados españoles cerrados en 1 hr 39 mins
IBEX 35
11.047,80 +88,30 (+0,81%) Euro Stoxx 50
4.907,55 +27,13 (+0,56%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,53 +0,28 (+0,33%) Oro
2.332,90 +3,90 (+0,17%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:51AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816C00003000 | 2024-05-28 9:48AM EDT | 3.00 | 16.25 | 18.25 | 19.60 | 0.00 | - | 2 | 4 | 403.91% |
| HOOD240816C00004000 | 2024-06-12 2:30PM EDT | 4.00 | 20.13 | 0.00 | 18.55 | 0.00 | - | 1 | 12 | 331.25% |
| HOOD240816C00005000 | 2024-02-29 1:39PM EDT | 5.00 | 11.50 | 14.65 | 15.60 | 0.00 | - | 1 | 29 | 0.00% |
| HOOD240816C00006000 | 2024-05-17 11:43AM EDT | 6.00 | 14.20 | 15.40 | 17.70 | 0.00 | - | 2 | 4 | 252.93% |
| HOOD240816C00007000 | 2024-05-30 10:10AM EDT | 7.00 | 14.80 | 14.05 | 16.85 | 0.00 | - | 5 | 102 | 212.11% |
| HOOD240816C00008000 | 2024-06-03 3:35PM EDT | 8.00 | 13.30 | 13.90 | 14.90 | 0.00 | - | 1 | 70 | 183.40% |
| HOOD240816C00009000 | 2024-06-10 9:43AM EDT | 9.00 | 13.90 | 12.55 | 13.45 | 0.00 | - | 1 | 381 | 169.92% |
| HOOD240816C00010000 | 2024-06-17 11:43AM EDT | 10.00 | 12.34 | 11.95 | 12.10 | 0.00 | - | 3 | 1,802 | 50.00% |
| HOOD240816C00011000 | 2024-06-17 12:23PM EDT | 11.00 | 11.42 | 11.00 | 11.15 | 0.00 | - | 3 | 3,193 | 86.72% |
| HOOD240816C00012000 | 2024-06-13 10:51AM EDT | 12.00 | 11.65 | 10.05 | 10.15 | 0.00 | - | 18 | 3,326 | 82.81% |
| HOOD240816C00013000 | 2024-06-14 1:52PM EDT | 13.00 | 9.85 | 9.10 | 9.25 | 0.00 | - | 1 | 1,312 | 83.98% |
| HOOD240816C00014000 | 2024-06-17 10:13AM EDT | 14.00 | 8.50 | 8.20 | 8.75 | 0.00 | - | 1 | 2,279 | 98.93% |
| HOOD240816C00015000 | 2024-06-17 2:54PM EDT | 15.00 | 8.31 | 7.25 | 7.40 | 0.00 | - | 6 | 7,141 | 77.25% |
| HOOD240816C00016000 | 2024-06-17 1:20PM EDT | 16.00 | 6.85 | 6.30 | 6.45 | 0.00 | - | 2 | 3,744 | 70.31% |
| HOOD240816C00017000 | 2024-06-17 1:42PM EDT | 17.00 | 6.05 | 5.50 | 5.60 | 0.00 | - | 83 | 2,810 | 69.43% |
| HOOD240816C00018000 | 2024-06-17 1:27PM EDT | 18.00 | 4.75 | 4.70 | 4.80 | -0.35 | -6.86% | 2 | 5,949 | 67.43% |
| HOOD240816C00019000 | 2024-06-17 3:54PM EDT | 19.00 | 4.45 | 4.00 | 4.10 | 0.00 | - | 23 | 5,480 | 67.14% |
| HOOD240816C00020000 | 2024-06-18 9:33AM EDT | 20.00 | 3.42 | 3.40 | 3.55 | -0.28 | -7.57% | 60 | 13,315 | 68.65% |
| HOOD240816C00021000 | 2024-06-17 2:08PM EDT | 21.00 | 3.41 | 2.85 | 3.45 | 0.00 | - | 270 | 4,704 | 75.20% |
| HOOD240816C00022000 | 2024-06-18 9:36AM EDT | 22.00 | 2.50 | 2.41 | 2.65 | -0.13 | -4.89% | 10 | 4,416 | 70.95% |
| HOOD240816C00023000 | 2024-06-17 3:44PM EDT | 23.00 | 2.30 | 2.03 | 2.14 | 0.00 | - | 1,212 | 9,710 | 70.07% |
| HOOD240816C00024000 | 2024-06-17 3:52PM EDT | 24.00 | 1.95 | 1.71 | 1.86 | 0.00 | - | 220 | 4,746 | 71.68% |
| HOOD240816C00025000 | 2024-06-18 9:34AM EDT | 25.00 | 1.40 | 1.41 | 1.46 | -0.20 | -11.76% | 14 | 24,395 | 70.31% |
| HOOD240816C00026000 | 2024-06-17 3:49PM EDT | 26.00 | 1.38 | 1.18 | 1.29 | 0.00 | - | 132 | 11,565 | 72.07% |
| HOOD240816C00027000 | 2024-06-17 3:53PM EDT | 27.00 | 1.18 | 0.99 | 1.03 | 0.00 | - | 59 | 1,723 | 71.83% |
| HOOD240816C00028000 | 2024-06-18 9:34AM EDT | 28.00 | 0.85 | 0.85 | 1.01 | -0.19 | -18.27% | 9 | 4,639 | 75.39% |
| HOOD240816C00029000 | 2024-06-18 9:34AM EDT | 29.00 | 0.72 | 0.71 | 0.75 | -0.15 | -17.24% | 3 | 1,825 | 73.88% |
| HOOD240816C00030000 | 2024-06-18 9:34AM EDT | 30.00 | 0.61 | 0.60 | 0.64 | -0.08 | -11.11% | 4 | 6,970 | 74.71% |
| HOOD240816C00031000 | 2024-06-17 10:04AM EDT | 31.00 | 0.62 | 0.38 | 0.55 | 0.00 | - | 1 | 1,057 | 72.66% |
| HOOD240816C00032000 | 2024-06-17 1:28PM EDT | 32.00 | 0.51 | 0.44 | 0.47 | 0.00 | - | 5 | 2,538 | 76.56% |
| HOOD240816C00033000 | 2024-06-17 11:22AM EDT | 33.00 | 0.40 | 0.36 | 0.42 | 0.00 | - | 9 | 417 | 77.34% |
| HOOD240816C00034000 | 2024-06-17 11:17AM EDT | 34.00 | 0.37 | 0.32 | 0.35 | 0.00 | - | 402 | 1,729 | 78.13% |
| HOOD240816C00035000 | 2024-06-17 2:20PM EDT | 35.00 | 0.36 | 0.17 | 0.30 | 0.00 | - | 28 | 1,459 | 75.20% |
| HOOD240816C00036000 | 2024-06-17 12:16PM EDT | 36.00 | 0.29 | 0.24 | 0.26 | 0.00 | - | 3 | 761 | 79.49% |
| HOOD240816C00037000 | 2024-06-13 3:21PM EDT | 37.00 | 0.37 | 0.20 | 0.24 | 0.00 | - | 3 | 213 | 80.47% |
| HOOD240816C00038000 | 2024-06-17 2:00PM EDT | 38.00 | 0.23 | 0.16 | 0.22 | 0.00 | - | 75 | 11,532 | 81.05% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816P00003000 | 2024-05-22 9:42AM EDT | 3.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 250.00% |
| HOOD240816P00004000 | 2024-02-02 2:01PM EDT | 4.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2,560 | 2,560 | 253.13% |
| HOOD240816P00005000 | 2024-02-14 3:51PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 104 | 17 | 190.63% |
| HOOD240816P00006000 | 2024-05-29 3:16PM EDT | 6.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 685 | 164.06% |
| HOOD240816P00007000 | 2024-06-12 1:14PM EDT | 7.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1,361 | 13,553 | 103.13% |
| HOOD240816P00008000 | 2024-06-13 1:51PM EDT | 8.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 2,100 | 0 | 133.98% |
| HOOD240816P00009000 | 2024-06-17 3:16PM EDT | 9.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 3 | 5,818 | 81.25% |
| HOOD240816P00010000 | 2024-06-17 3:53PM EDT | 10.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 7 | 0 | 110.16% |
| HOOD240816P00011000 | 2024-06-17 3:15PM EDT | 11.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 108 | 3,956 | 99.80% |
| HOOD240816P00012000 | 2024-06-17 2:13PM EDT | 12.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 100 | 11,149 | 93.36% |
| HOOD240816P00013000 | 2024-06-14 2:09PM EDT | 13.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 50 | 1,767 | 96.09% |
| HOOD240816P00014000 | 2024-06-17 3:11PM EDT | 14.00 | 0.12 | 0.08 | 0.50 | 0.00 | - | 6 | 0 | 87.11% |
| HOOD240816P00015000 | 2024-06-17 1:03PM EDT | 15.00 | 0.20 | 0.19 | 0.26 | 0.00 | - | 58 | 7,322 | 71.48% |
| HOOD240816P00016000 | 2024-06-17 9:54AM EDT | 16.00 | 0.32 | 0.27 | 0.45 | 0.00 | - | 2 | 6,000 | 70.90% |
| HOOD240816P00017000 | 2024-06-18 9:35AM EDT | 17.00 | 0.47 | 0.45 | 0.48 | +0.05 | +11.90% | 5 | 2,951 | 66.50% |
| HOOD240816P00018000 | 2024-06-17 2:24PM EDT | 18.00 | 0.60 | 0.68 | 0.71 | 0.00 | - | 85 | 0 | 66.21% |
| HOOD240816P00019000 | 2024-06-18 9:34AM EDT | 19.00 | 1.00 | 0.83 | 1.01 | +0.13 | +14.94% | 11 | 0 | 63.38% |
| HOOD240816P00020000 | 2024-06-18 9:30AM EDT | 20.00 | 1.35 | 1.35 | 1.40 | +0.08 | +6.30% | 6 | 1,168 | 66.26% |
| HOOD240816P00021000 | 2024-06-18 9:34AM EDT | 21.00 | 1.85 | 1.66 | 1.85 | +0.20 | +12.12% | 11 | 0 | 64.31% |
| HOOD240816P00022000 | 2024-06-18 9:35AM EDT | 22.00 | 2.15 | 2.37 | 2.44 | +0.06 | +2.96% | 5 | 901 | 68.12% |
| HOOD240816P00023000 | 2024-06-17 3:55PM EDT | 23.00 | 2.76 | 2.71 | 2.99 | 0.00 | - | 105 | 1,387 | 64.16% |
| HOOD240816P00024000 | 2024-06-17 2:54PM EDT | 24.00 | 3.20 | 3.55 | 3.65 | 0.00 | - | 13 | 1,027 | 67.09% |
| HOOD240816P00025000 | 2024-06-17 12:14PM EDT | 25.00 | 4.10 | 4.30 | 4.40 | 0.00 | - | 6 | 624 | 68.56% |
| HOOD240816P00026000 | 2024-06-17 9:33AM EDT | 26.00 | 5.05 | 5.05 | 5.20 | 0.00 | - | 1 | 775 | 69.43% |
| HOOD240816P00027000 | 2024-06-17 9:38AM EDT | 27.00 | 5.70 | 5.80 | 5.90 | 0.00 | - | 1 | 0 | 67.38% |
| HOOD240816P00028000 | 2024-06-14 11:37AM EDT | 28.00 | 6.15 | 6.75 | 6.85 | 0.00 | - | 3 | 0 | 71.78% |
| HOOD240816P00029000 | 2024-06-17 9:53AM EDT | 29.00 | 7.75 | 7.50 | 7.70 | 0.00 | - | 25 | 33 | 69.82% |
| HOOD240816P00030000 | 2024-06-17 9:40AM EDT | 30.00 | 8.20 | 7.60 | 8.55 | 0.00 | - | 1 | 29 | 72.85% |
| HOOD240816P00031000 | 2024-06-17 10:04AM EDT | 31.00 | 9.35 | 8.70 | 9.70 | 0.00 | - | 65 | 113 | 59.77% |
| HOOD240816P00032000 | 2024-06-11 9:37AM EDT | 32.00 | 9.90 | 10.10 | 10.45 | 0.00 | - | 1 | 16 | 68.36% |
| HOOD240816P00033000 | 2024-06-14 11:18AM EDT | 33.00 | 10.40 | 11.15 | 11.75 | 0.00 | - | 30 | 0 | 81.64% |
| HOOD240816P00034000 | 2024-06-10 3:03PM EDT | 34.00 | 11.05 | 12.10 | 12.60 | 0.00 | - | 1 | 23 | 80.37% |
| HOOD240816P00035000 | 2024-06-12 11:30AM EDT | 35.00 | 11.27 | 13.15 | 13.35 | 0.00 | - | 1 | 4 | 77.93% |
| HOOD240816P00036000 | 2024-06-07 1:44PM EDT | 36.00 | 13.65 | 14.00 | 14.50 | 0.00 | - | 15 | 0 | 81.35% |
| HOOD240816P00037000 | 2024-06-07 3:13PM EDT | 37.00 | 14.90 | 15.05 | 15.25 | 0.00 | - | 14 | 0 | 76.86% |
| HOOD240816P00038000 | 2024-06-14 2:55PM EDT | 38.00 | 15.45 | 16.15 | 16.25 | 0.00 | - | 1 | 0 | 83.98% |
© 2024 Yahoo. Todos los derechos reservados.