Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.213,03 +2.215,22 (+3,82%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00009000 | 2024-04-19 3:32PM EDT | 9.00 | 7.65 | 5.90 | 8.65 | -1.90 | -19.90% | 83 | 16 | 540.63% |
| HOOD240426C00010000 | 2024-04-08 1:04PM EDT | 10.00 | 8.75 | 6.40 | 7.70 | 0.00 | - | 2 | 15 | 338.67% |
| HOOD240426C00010500 | 2024-04-16 10:44AM EDT | 10.50 | 6.60 | 5.10 | 8.20 | 0.00 | - | 1 | 31 | 337.11% |
| HOOD240426C00011000 | 2024-04-19 3:47PM EDT | 11.00 | 5.55 | 4.60 | 6.70 | -3.65 | -39.67% | 276 | 18 | 145.31% |
| HOOD240426C00011500 | 2024-04-17 3:46PM EDT | 11.50 | 5.65 | 5.00 | 6.15 | 0.00 | - | 50 | 156 | 271.88% |
| HOOD240426C00012000 | 2024-04-12 12:27PM EDT | 12.00 | 6.46 | 3.60 | 5.70 | 0.00 | - | 5 | 5 | 118.75% |
| HOOD240426C00012500 | 2024-04-12 2:41PM EDT | 12.50 | 5.45 | 3.15 | 5.15 | 0.00 | - | 1 | 2 | 104.69% |
| HOOD240426C00013000 | 2024-04-18 3:46PM EDT | 13.00 | 3.91 | 2.92 | 4.70 | -0.20 | -4.87% | 1 | 6 | 150.78% |
| HOOD240426C00013500 | 2024-04-19 2:23PM EDT | 13.50 | 3.10 | 2.82 | 5.20 | -0.45 | -12.68% | 2 | 17 | 252.34% |
| HOOD240426C00014000 | 2024-04-19 10:11AM EDT | 14.00 | 3.07 | 2.43 | 3.45 | -0.28 | -8.36% | 2 | 41 | 141.41% |
| HOOD240426C00014500 | 2024-04-19 2:23PM EDT | 14.50 | 2.16 | 1.96 | 2.21 | -0.54 | -20.00% | 6 | 141 | 77.34% |
| HOOD240426C00015000 | 2024-04-19 3:57PM EDT | 15.00 | 1.71 | 1.69 | 1.71 | -0.47 | -21.56% | 299 | 66 | 60.55% |
| HOOD240426C00015500 | 2024-04-19 3:49PM EDT | 15.50 | 1.22 | 1.25 | 1.30 | -0.45 | -26.95% | 44 | 83 | 59.57% |
| HOOD240426C00016000 | 2024-04-19 2:11PM EDT | 16.00 | 0.87 | 0.88 | 0.92 | -0.38 | -30.40% | 67 | 561 | 58.40% |
| HOOD240426C00016500 | 2024-04-19 3:51PM EDT | 16.50 | 0.59 | 0.59 | 0.61 | -0.33 | -35.87% | 830 | 736 | 58.20% |
| HOOD240426C00017000 | 2024-04-19 3:59PM EDT | 17.00 | 0.38 | 0.38 | 0.39 | -0.24 | -38.71% | 1,221 | 545 | 59.18% |
| HOOD240426C00017500 | 2024-04-19 3:59PM EDT | 17.50 | 0.23 | 0.23 | 0.24 | -0.18 | -43.90% | 2,385 | 1,216 | 60.16% |
| HOOD240426C00018000 | 2024-04-19 3:55PM EDT | 18.00 | 0.12 | 0.12 | 0.13 | -0.12 | -50.00% | 1,790 | 4,548 | 58.98% |
| HOOD240426C00018500 | 2024-04-19 3:59PM EDT | 18.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 187 | 2,083 | 61.33% |
| HOOD240426C00019000 | 2024-04-19 3:48PM EDT | 19.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 336 | 1,995 | 63.67% |
| HOOD240426C00019500 | 2024-04-19 3:58PM EDT | 19.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 102 | 2,220 | 64.84% |
| HOOD240426C00020000 | 2024-04-19 3:31PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 138 | 5,924 | 70.31% |
| HOOD240426C00020500 | 2024-04-19 3:39PM EDT | 20.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 56 | 709 | 75.00% |
| HOOD240426C00021000 | 2024-04-19 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 2 | 1,371 | 91.41% |
| HOOD240426C00021500 | 2024-04-19 3:53PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 755 | 92.19% |
| HOOD240426C00022000 | 2024-04-19 2:46PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 1,519 | 95.31% |
| HOOD240426C00022500 | 2024-04-17 11:49AM EDT | 22.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 177 | 127.34% |
| HOOD240426C00023000 | 2024-04-18 11:10AM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 58 | 1,339 | 115.63% |
| HOOD240426C00024000 | 2024-04-19 12:56PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 71 | 222 | 118.75% |
| HOOD240426C00025000 | 2024-04-19 10:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 778 | 112.50% |
| HOOD240426C00026000 | 2024-04-18 11:13AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 245 | 134.38% |
| HOOD240426C00027000 | 2024-04-18 11:53AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 143.75% |
| HOOD240426C00028000 | 2024-04-18 12:00PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 58 | 153.13% |
| HOOD240426C00029000 | 2024-04-15 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 24 | 162.50% |
| HOOD240426C00030000 | 2024-04-17 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 790 | 156.25% |
| HOOD240426C00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 193.75% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00010000 | 2024-03-13 9:39AM EDT | 10.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 289.84% |
| HOOD240426P00011000 | 2024-04-15 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 246.09% |
| HOOD240426P00011500 | 2024-03-11 2:26PM EDT | 11.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 256.25% |
| HOOD240426P00012000 | 2024-03-11 2:27PM EDT | 12.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 234.38% |
| HOOD240426P00012500 | 2024-03-13 9:30AM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HOOD240426P00013000 | 2024-04-16 1:44PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 76 | 75.00% |
| HOOD240426P00013500 | 2024-04-12 1:24PM EDT | 13.50 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 1 | 171 | 86.72% |
| HOOD240426P00014000 | 2024-04-19 1:35PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 78 | 441 | 68.75% |
| HOOD240426P00014500 | 2024-04-19 3:08PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 26 | 221 | 63.28% |
| HOOD240426P00015000 | 2024-04-19 3:54PM EDT | 15.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 197 | 774 | 59.38% |
| HOOD240426P00015500 | 2024-04-19 3:55PM EDT | 15.50 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 122 | 453 | 56.25% |
| HOOD240426P00016000 | 2024-04-19 3:59PM EDT | 16.00 | 0.26 | 0.25 | 0.26 | +0.09 | +52.94% | 385 | 1,539 | 56.45% |
| HOOD240426P00016500 | 2024-04-19 3:58PM EDT | 16.50 | 0.46 | 0.44 | 0.46 | +0.15 | +48.39% | 2,907 | 2,429 | 56.06% |
| HOOD240426P00017000 | 2024-04-19 3:57PM EDT | 17.00 | 0.73 | 0.73 | 0.75 | +0.20 | +37.74% | 829 | 2,667 | 57.62% |
| HOOD240426P00017500 | 2024-04-19 3:56PM EDT | 17.50 | 1.10 | 1.05 | 1.09 | +0.27 | +32.53% | 589 | 1,421 | 55.66% |
| HOOD240426P00018000 | 2024-04-19 3:56PM EDT | 18.00 | 1.48 | 1.45 | 1.50 | +0.33 | +28.70% | 199 | 831 | 55.47% |
| HOOD240426P00018500 | 2024-04-19 3:56PM EDT | 18.50 | 1.92 | 1.90 | 1.94 | +0.34 | +21.52% | 153 | 528 | 55.47% |
| HOOD240426P00019000 | 2024-04-19 3:56PM EDT | 19.00 | 2.35 | 2.37 | 2.42 | +0.51 | +27.72% | 47 | 521 | 56.25% |
| HOOD240426P00019500 | 2024-04-19 2:11PM EDT | 19.50 | 2.87 | 2.64 | 3.90 | +0.32 | +12.55% | 4 | 135 | 139.45% |
| HOOD240426P00020000 | 2024-04-18 2:10PM EDT | 20.00 | 3.05 | 2.93 | 4.40 | 0.00 | - | 22 | 217 | 135.74% |
| HOOD240426P00020500 | 2024-04-19 1:26PM EDT | 20.50 | 3.76 | 2.97 | 4.90 | +0.06 | +1.62% | 2 | 81 | 97.66% |
| HOOD240426P00021000 | 2024-04-19 1:26PM EDT | 21.00 | 4.23 | 2.97 | 5.25 | +0.58 | +15.89% | 2 | 37 | 240.23% |
| HOOD240426P00021500 | 2024-04-16 2:34PM EDT | 21.50 | 4.10 | 4.50 | 5.90 | 0.00 | - | 7 | 23 | 173.44% |
| HOOD240426P00022000 | 2024-04-18 10:06AM EDT | 22.00 | 4.95 | 4.30 | 6.40 | 0.00 | - | 2 | 69 | 282.42% |
| HOOD240426P00023000 | 2024-04-18 3:40PM EDT | 23.00 | 6.15 | 5.30 | 7.40 | +0.25 | +4.24% | 3 | 42 | 304.10% |
| HOOD240426P00024000 | 2024-04-11 12:51PM EDT | 24.00 | 5.35 | 6.95 | 8.50 | 0.00 | - | 1 | 0 | 223.44% |
| HOOD240426P00025000 | 2024-04-15 1:01PM EDT | 25.00 | 7.60 | 7.30 | 9.40 | 0.00 | - | 6 | 0 | 342.77% |
| HOOD240426P00026000 | 2024-04-16 11:23AM EDT | 26.00 | 8.75 | 8.95 | 11.50 | 0.00 | - | 34 | 0 | 336.13% |
| HOOD240426P00029000 | 2024-04-17 2:31PM EDT | 29.00 | 11.85 | 10.55 | 13.40 | 0.00 | - | 16 | 0 | 406.64% |
| HOOD240426P00030000 | 2024-04-15 11:10AM EDT | 30.00 | 12.35 | 12.95 | 14.30 | 0.00 | - | 4 | 0 | 284.38% |
© 2024 Yahoo. Todos los derechos reservados.