Mercados españoles abiertos en 3 hrs 38 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,26 -0,45 (-0,54%) Bitcoin EUR
65.614,53 +4.239,95 (+6,91%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115C00003000 | 2024-05-13 9:55AM EDT | 3.00 | 14.47 | 17.30 | 19.20 | 0.00 | - | 1 | 1 | 208.20% |
| HOOD241115C00006000 | 2024-03-14 9:36AM EDT | 6.00 | 12.60 | 11.20 | 12.90 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD241115C00007000 | 2024-05-09 2:22PM EDT | 7.00 | 10.50 | 13.65 | 14.20 | 0.00 | - | 1 | 1 | 83.98% |
| HOOD241115C00008000 | 2024-05-10 10:36AM EDT | 8.00 | 9.15 | 13.00 | 15.05 | 0.00 | - | 1 | 5 | 148.05% |
| HOOD241115C00009000 | 2024-05-17 11:06AM EDT | 9.00 | 11.20 | 12.10 | 13.15 | 0.00 | - | 7 | 14 | 114.06% |
| HOOD241115C00010000 | 2024-05-20 1:10PM EDT | 10.00 | 10.95 | 10.30 | 12.00 | +1.80 | +19.67% | 1 | 40 | 77.44% |
| HOOD241115C00011000 | 2024-05-17 3:48PM EDT | 11.00 | 9.80 | 10.20 | 10.75 | 0.00 | - | 1 | 90 | 85.06% |
| HOOD241115C00012000 | 2024-05-17 3:45PM EDT | 12.00 | 8.99 | 9.15 | 9.65 | 0.00 | - | 3 | 66 | 72.75% |
| HOOD241115C00013000 | 2024-05-20 10:42AM EDT | 13.00 | 8.00 | 8.45 | 8.90 | 0.00 | - | 40 | 305 | 74.41% |
| HOOD241115C00014000 | 2024-05-20 3:51PM EDT | 14.00 | 7.98 | 7.90 | 8.05 | +0.56 | +7.55% | 54 | 206 | 74.90% |
| HOOD241115C00015000 | 2024-05-20 3:51PM EDT | 15.00 | 7.28 | 7.20 | 7.35 | +0.65 | +9.80% | 54 | 628 | 74.02% |
| HOOD241115C00016000 | 2024-05-20 1:20PM EDT | 16.00 | 6.36 | 6.55 | 7.20 | +0.31 | +5.12% | 59 | 877 | 79.10% |
| HOOD241115C00017000 | 2024-05-20 1:03PM EDT | 17.00 | 5.90 | 5.95 | 6.10 | +0.60 | +11.32% | 18 | 1,365 | 72.90% |
| HOOD241115C00018000 | 2024-05-20 2:13PM EDT | 18.00 | 5.25 | 5.35 | 5.55 | +0.25 | +5.00% | 44 | 1,491 | 72.12% |
| HOOD241115C00019000 | 2024-05-20 3:49PM EDT | 19.00 | 4.90 | 4.90 | 5.00 | +0.50 | +11.36% | 25 | 746 | 72.00% |
| HOOD241115C00020000 | 2024-05-20 3:17PM EDT | 20.00 | 4.39 | 4.10 | 4.55 | +0.39 | +9.75% | 48 | 779 | 68.85% |
| HOOD241115C00021000 | 2024-05-20 3:51PM EDT | 21.00 | 4.05 | 4.00 | 4.15 | +0.50 | +14.08% | 146 | 552 | 71.83% |
| HOOD241115C00022000 | 2024-05-20 3:35PM EDT | 22.00 | 3.69 | 3.65 | 3.75 | +0.39 | +11.82% | 44 | 394 | 71.88% |
| HOOD241115C00023000 | 2024-05-20 3:47PM EDT | 23.00 | 3.35 | 3.30 | 3.45 | +0.40 | +13.56% | 20 | 259 | 72.17% |
| HOOD241115C00024000 | 2024-05-20 3:13PM EDT | 24.00 | 2.97 | 3.05 | 3.15 | +0.23 | +8.39% | 5 | 287 | 72.80% |
| HOOD241115C00025000 | 2024-05-20 3:48PM EDT | 25.00 | 2.82 | 2.80 | 2.84 | +0.32 | +12.80% | 354 | 3,899 | 72.88% |
| HOOD241115C00026000 | 2024-05-20 3:54PM EDT | 26.00 | 2.60 | 2.54 | 2.61 | +0.43 | +19.82% | 31 | 164 | 73.10% |
| HOOD241115C00027000 | 2024-05-20 3:48PM EDT | 27.00 | 2.36 | 2.35 | 2.39 | +0.33 | +16.26% | 10 | 713 | 73.63% |
| HOOD241115C00028000 | 2024-05-20 11:51AM EDT | 28.00 | 2.03 | 2.15 | 2.19 | +0.03 | +1.50% | 2 | 120 | 73.85% |
| HOOD241115C00029000 | 2024-05-20 1:48PM EDT | 29.00 | 1.90 | 1.99 | 2.02 | +0.20 | +11.76% | 45 | 195 | 74.39% |
| HOOD241115C00030000 | 2024-05-20 3:47PM EDT | 30.00 | 1.87 | 1.84 | 1.86 | +0.22 | +13.33% | 148 | 1,298 | 74.80% |
| HOOD241115C00031000 | 2024-05-14 10:11AM EDT | 31.00 | 1.65 | 1.70 | 1.73 | +0.60 | +57.14% | 5 | 379 | 75.32% |
| HOOD241115C00032000 | 2024-05-20 3:14PM EDT | 32.00 | 1.54 | 1.58 | 1.62 | +0.11 | +7.69% | 14 | 3,537 | 75.98% |
| HOOD241115C00033000 | 2024-05-20 12:14PM EDT | 33.00 | 1.45 | 1.46 | 1.50 | +0.21 | +16.94% | 3 | 26 | 76.27% |
| HOOD241115C00034000 | 2024-05-20 9:53AM EDT | 34.00 | 1.21 | 1.36 | 1.73 | +0.19 | +18.63% | 5 | 56 | 80.22% |
| HOOD241115C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 1.25 | 1.26 | 1.30 | +0.15 | +13.64% | 44 | 201 | 77.10% |
| HOOD241115C00036000 | 2024-05-20 12:21PM EDT | 36.00 | 1.15 | 1.17 | 1.23 | +0.14 | +13.86% | 2 | 16 | 77.64% |
| HOOD241115C00037000 | 2024-05-20 12:08PM EDT | 37.00 | 1.11 | 1.10 | 1.30 | +0.17 | +18.09% | 2 | 150 | 79.88% |
| HOOD241115C00038000 | 2024-05-20 3:40PM EDT | 38.00 | 1.05 | 1.02 | 1.09 | +0.10 | +10.53% | 30 | 218 | 78.61% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115P00004000 | 2024-05-07 2:27PM EDT | 4.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 2 | 155.08% |
| HOOD241115P00005000 | 2024-05-16 3:16PM EDT | 5.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 134.38% |
| HOOD241115P00006000 | 2024-04-24 1:51PM EDT | 6.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 4 | 64 | 94.92% |
| HOOD241115P00007000 | 2024-05-17 2:18PM EDT | 7.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 2 | 86 | 89.45% |
| HOOD241115P00008000 | 2024-05-17 2:38PM EDT | 8.00 | 0.09 | 0.03 | 0.60 | 0.00 | - | 4 | 33 | 98.05% |
| HOOD241115P00009000 | 2024-05-17 2:37PM EDT | 9.00 | 0.13 | 0.06 | 0.32 | 0.00 | - | 4 | 19 | 77.54% |
| HOOD241115P00010000 | 2024-05-17 2:37PM EDT | 10.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 4 | 2,566 | 71.68% |
| HOOD241115P00011000 | 2024-05-20 1:25PM EDT | 11.00 | 0.30 | 0.21 | 0.32 | -0.02 | -6.25% | 25 | 59 | 66.21% |
| HOOD241115P00012000 | 2024-05-20 3:55PM EDT | 12.00 | 0.42 | 0.40 | 0.44 | -0.06 | -12.50% | 7 | 14,745 | 66.60% |
| HOOD241115P00013000 | 2024-05-20 2:05PM EDT | 13.00 | 0.61 | 0.55 | 0.60 | -0.04 | -6.15% | 64 | 905 | 65.14% |
| HOOD241115P00014000 | 2024-05-17 10:33AM EDT | 14.00 | 0.96 | 0.77 | 0.82 | 0.00 | - | 5 | 3,794 | 64.65% |
| HOOD241115P00015000 | 2024-05-20 3:19PM EDT | 15.00 | 1.10 | 0.84 | 1.15 | -0.09 | -7.56% | 28 | 7,134 | 62.40% |
| HOOD241115P00016000 | 2024-05-20 9:52AM EDT | 16.00 | 1.46 | 1.15 | 1.42 | -0.07 | -4.58% | 6 | 125 | 61.62% |
| HOOD241115P00017000 | 2024-05-20 3:52PM EDT | 17.00 | 1.76 | 1.74 | 1.79 | -0.14 | -7.37% | 6 | 139 | 63.92% |
| HOOD241115P00018000 | 2024-05-20 12:38PM EDT | 18.00 | 2.25 | 2.17 | 2.20 | -0.19 | -7.79% | 15 | 277 | 63.67% |
| HOOD241115P00019000 | 2024-05-20 12:13PM EDT | 19.00 | 2.74 | 2.64 | 2.68 | -0.17 | -5.84% | 91 | 503 | 63.53% |
| HOOD241115P00020000 | 2024-05-20 1:57PM EDT | 20.00 | 3.25 | 3.15 | 3.20 | -0.24 | -6.88% | 62 | 138 | 63.28% |
| HOOD241115P00021000 | 2024-05-17 3:55PM EDT | 21.00 | 4.15 | 3.70 | 3.80 | 0.00 | - | 1 | 81 | 63.31% |
| HOOD241115P00022000 | 2024-05-20 11:13AM EDT | 22.00 | 4.60 | 4.35 | 4.40 | -0.20 | -4.17% | 23 | 379 | 63.48% |
| HOOD241115P00023000 | 2024-05-20 12:48PM EDT | 23.00 | 5.20 | 4.60 | 5.05 | -1.25 | -19.38% | 2 | 77 | 60.01% |
| HOOD241115P00024000 | 2024-05-17 10:43AM EDT | 24.00 | 5.90 | 5.65 | 5.75 | -0.53 | -8.24% | 1 | 36 | 63.18% |
| HOOD241115P00025000 | 2024-05-20 3:12PM EDT | 25.00 | 6.50 | 6.40 | 6.50 | -1.50 | -18.75% | 191 | 43 | 63.70% |
| HOOD241115P00026000 | 2024-05-20 12:32PM EDT | 26.00 | 7.40 | 7.15 | 7.25 | -1.62 | -17.96% | 6 | 7 | 63.70% |
| HOOD241115P00028000 | 2024-03-04 10:53AM EDT | 28.00 | 11.90 | 10.15 | 10.30 | 0.00 | - | 1 | 2 | 89.70% |
| HOOD241115P00029000 | 2024-03-14 9:33AM EDT | 29.00 | 11.80 | 11.75 | 11.85 | 0.00 | - | 1 | 10 | 103.30% |
| HOOD241115P00031000 | 2024-03-20 12:31PM EDT | 31.00 | 13.85 | 14.55 | 14.70 | 0.00 | - | 1 | 15 | 124.27% |
| HOOD241115P00032000 | 2024-04-15 9:37AM EDT | 32.00 | 14.45 | 13.35 | 14.90 | 0.00 | - | 7 | 63 | 101.32% |
| HOOD241115P00033000 | 2024-05-20 10:58AM EDT | 33.00 | 13.45 | 12.95 | 13.10 | -2.05 | -13.23% | 1 | 23 | 62.79% |
| HOOD241115P00034000 | 2024-05-20 10:58AM EDT | 34.00 | 14.35 | 13.75 | 14.00 | -1.55 | -9.75% | 1 | 3 | 61.38% |
| HOOD241115P00035000 | 2024-05-20 11:02AM EDT | 35.00 | 15.30 | 14.60 | 14.90 | -1.25 | -7.55% | 1 | 14 | 60.21% |
| HOOD241115P00036000 | 2024-05-20 10:46AM EDT | 36.00 | 16.40 | 15.65 | 15.85 | -2.50 | -13.23% | 4 | 2 | 62.31% |
| HOOD241115P00037000 | 2024-05-20 12:59PM EDT | 37.00 | 16.90 | 16.60 | 16.80 | -3.40 | -16.75% | 4 | 0 | 62.84% |
| HOOD241115P00038000 | 2024-05-20 12:54PM EDT | 38.00 | 17.85 | 17.55 | 17.75 | -2.40 | -11.85% | 26 | 2 | 63.18% |
© 2024 Yahoo. Todos los derechos reservados.