Mercados españoles abiertos en 2 hrs 50 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.103,37 +33,69 (+0,09%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,30 -0,41 (-0,49%) Bitcoin EUR
65.539,93 +4.116,42 (+6,70%)
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 comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524C00005000 | 2024-05-20 3:22PM EDT | 5.00 | 15.52 | 15.75 | 16.85 | +2.72 | +21.25% | 480 | 0 | 1,048.44% |
| HOOD240524C00007500 | 2024-05-20 3:24PM EDT | 7.50 | 13.13 | 13.25 | 14.10 | +0.49 | +3.88% | 301 | 27 | 706.25% |
| HOOD240524C00008000 | 2024-05-20 11:47AM EDT | 8.00 | 12.55 | 12.75 | 13.45 | +1.08 | +9.42% | 420 | 1 | 625.78% |
| HOOD240524C00009000 | 2024-05-20 11:53AM EDT | 9.00 | 11.55 | 11.70 | 12.30 | +3.15 | +37.50% | 420 | 1 | 500.00% |
| HOOD240524C00010000 | 2024-05-20 10:40AM EDT | 10.00 | 10.00 | 10.45 | 12.40 | +0.19 | +1.94% | 370 | 13 | 620.31% |
| HOOD240524C00010500 | 2024-05-20 1:24PM EDT | 10.50 | 9.99 | 10.00 | 11.35 | +1.79 | +21.83% | 360 | 0 | 499.22% |
| HOOD240524C00011000 | 2024-05-20 3:24PM EDT | 11.00 | 9.65 | 9.40 | 11.40 | +2.39 | +32.92% | 363 | 4 | 546.88% |
| HOOD240524C00012000 | 2024-05-17 3:59PM EDT | 12.00 | 8.01 | 8.40 | 8.90 | 0.00 | - | 1 | 13 | 285.94% |
| HOOD240524C00012500 | 2024-05-20 3:08PM EDT | 12.50 | 8.10 | 7.75 | 8.75 | +1.65 | +25.58% | 60 | 5 | 416.41% |
| HOOD240524C00013000 | 2024-05-20 2:52PM EDT | 13.00 | 7.65 | 7.70 | 8.65 | +0.65 | +9.29% | 61 | 18 | 368.36% |
| HOOD240524C00013500 | 2024-05-14 10:53AM EDT | 13.50 | 4.87 | 6.80 | 7.45 | 0.00 | - | 6 | 7 | 261.72% |
| HOOD240524C00014000 | 2024-05-17 2:30PM EDT | 14.00 | 5.88 | 6.70 | 8.45 | 0.00 | - | 21 | 45 | 419.53% |
| HOOD240524C00014500 | 2024-05-17 11:01AM EDT | 14.50 | 5.20 | 6.15 | 6.45 | 0.00 | - | 4 | 48 | 225.78% |
| HOOD240524C00015000 | 2024-05-20 3:42PM EDT | 15.00 | 5.85 | 5.40 | 5.95 | +1.01 | +20.87% | 4 | 139 | 207.81% |
| HOOD240524C00015500 | 2024-05-20 3:36PM EDT | 15.50 | 5.25 | 4.90 | 6.15 | +0.45 | +9.37% | 3 | 477 | 217.19% |
| HOOD240524C00016000 | 2024-05-20 11:51AM EDT | 16.00 | 4.55 | 4.80 | 4.95 | +0.35 | +8.33% | 1 | 457 | 137.50% |
| HOOD240524C00016500 | 2024-05-20 2:01PM EDT | 16.50 | 4.35 | 4.25 | 4.45 | +0.75 | +20.83% | 31 | 904 | 103.13% |
| HOOD240524C00017000 | 2024-05-20 3:55PM EDT | 17.00 | 3.82 | 3.80 | 4.00 | +0.72 | +23.23% | 247 | 1,949 | 123.44% |
| HOOD240524C00017500 | 2024-05-20 3:37PM EDT | 17.50 | 3.26 | 3.30 | 3.45 | +0.62 | +23.48% | 162 | 3,803 | 97.66% |
| HOOD240524C00018000 | 2024-05-20 3:57PM EDT | 18.00 | 2.85 | 2.84 | 2.89 | +0.48 | +20.25% | 646 | 4,307 | 79.69% |
| HOOD240524C00018500 | 2024-05-20 3:55PM EDT | 18.50 | 2.37 | 2.37 | 2.48 | +0.60 | +33.90% | 345 | 2,710 | 88.28% |
| HOOD240524C00019000 | 2024-05-20 3:59PM EDT | 19.00 | 1.95 | 1.93 | 2.00 | +0.53 | +37.32% | 3,693 | 4,860 | 82.42% |
| HOOD240524C00019500 | 2024-05-20 3:58PM EDT | 19.50 | 1.52 | 1.50 | 1.54 | +0.40 | +35.71% | 2,199 | 4,661 | 75.78% |
| HOOD240524C00020000 | 2024-05-20 3:59PM EDT | 20.00 | 1.18 | 1.17 | 1.20 | +0.32 | +37.21% | 14,309 | 12,069 | 80.27% |
| HOOD240524C00020500 | 2024-05-20 3:58PM EDT | 20.50 | 0.88 | 0.87 | 0.89 | +0.22 | +33.33% | 5,320 | 2,062 | 80.86% |
| HOOD240524C00021000 | 2024-05-20 3:59PM EDT | 21.00 | 0.65 | 0.66 | 0.67 | +0.12 | +22.64% | 17,652 | 5,429 | 84.96% |
| HOOD240524C00021500 | 2024-05-20 3:59PM EDT | 21.50 | 0.47 | 0.47 | 0.48 | +0.02 | +4.44% | 4,669 | 2,237 | 85.94% |
| HOOD240524C00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.34 | 0.35 | 0.36 | -0.02 | -5.56% | 11,226 | 3,196 | 90.23% |
| HOOD240524C00022500 | 2024-05-20 3:57PM EDT | 22.50 | 0.26 | 0.24 | 0.26 | -0.03 | -10.34% | 2,457 | 3,163 | 91.60% |
| HOOD240524C00023000 | 2024-05-20 3:59PM EDT | 23.00 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 3,983 | 4,638 | 96.09% |
| HOOD240524C00023500 | 2024-05-20 3:53PM EDT | 23.50 | 0.15 | 0.13 | 0.15 | -0.08 | -34.78% | 579 | 1,066 | 99.22% |
| HOOD240524C00024000 | 2024-05-20 3:54PM EDT | 24.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 4,796 | 912 | 104.69% |
| HOOD240524C00024500 | 2024-05-20 3:57PM EDT | 24.50 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 298 | 602 | 107.03% |
| HOOD240524C00025000 | 2024-05-20 3:59PM EDT | 25.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 9,072 | 3,081 | 112.50% |
| HOOD240524C00025500 | 2024-05-20 3:52PM EDT | 25.50 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 114 | 41 | 113.28% |
| HOOD240524C00026000 | 2024-05-20 3:53PM EDT | 26.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 267 | 3,115 | 119.53% |
| HOOD240524C00026500 | 2024-05-20 3:58PM EDT | 26.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 200 | 124 | 121.88% |
| HOOD240524C00027000 | 2024-05-20 3:36PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 454 | 1,273 | 126.56% |
| HOOD240524C00027500 | 2024-05-20 3:42PM EDT | 27.50 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 123 | 163 | 129.69% |
| HOOD240524C00028000 | 2024-05-20 1:15PM EDT | 28.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 68 | 538 | 137.50% |
| HOOD240524C00028500 | 2024-05-17 3:46PM EDT | 28.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 1 | 154 | 143.75% |
| HOOD240524C00029000 | 2024-05-20 2:56PM EDT | 29.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 5 | 255 | 154.69% |
| HOOD240524C00029500 | 2024-05-20 3:23PM EDT | 29.50 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 4 | 121 | 168.75% |
| HOOD240524C00030000 | 2024-05-20 3:58PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 146 | 622 | 153.13% |
| HOOD240524C00030500 | 2024-05-20 2:48PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 119 | 80 | 157.81% |
| HOOD240524C00031000 | 2024-05-20 3:28PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 45 | 123 | 156.25% |
| HOOD240524C00031500 | 2024-05-20 12:25PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 59 | 159 | 162.50% |
| HOOD240524C00032000 | 2024-05-20 2:11PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 452 | 559 | 175.00% |
| HOOD240524C00033000 | 2024-05-20 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 20 | 162.50% |
| HOOD240524C00033500 | 2024-05-20 12:03PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 71 | 577 | 181.25% |
| HOOD240524C00034000 | 2024-05-15 10:47AM EDT | 34.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 16 | 193.75% |
| HOOD240524C00034500 | 2024-05-20 9:43AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 15 | 1 | 190.63% |
| HOOD240524C00035000 | 2024-05-20 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 4 | 596 | 193.75% |
| HOOD240524C00035500 | 2024-05-17 12:16PM EDT | 35.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 67 | 168 | 200.00% |
| HOOD240524C00036000 | 2024-05-17 11:35AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 193 | 187.50% |
| HOOD240524C00036500 | 2024-05-17 12:43PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 30 | 193.75% |
| HOOD240524C00037000 | 2024-05-17 1:48PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 715 | 1,005 | 196.88% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524P00009000 | 2024-05-14 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 300.00% |
| HOOD240524P00011000 | 2024-05-08 10:59AM EDT | 11.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1,862 | 39 | 416.41% |
| HOOD240524P00012000 | 2024-05-17 10:31AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 344 | 200.00% |
| HOOD240524P00012500 | 2024-05-16 2:35PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 250 | 187.50% |
| HOOD240524P00013000 | 2024-05-17 11:36AM EDT | 13.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 536 | 175.00% |
| HOOD240524P00013500 | 2024-05-17 1:24PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 587 | 162.50% |
| HOOD240524P00014000 | 2024-05-17 3:08PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 440 | 150.00% |
| HOOD240524P00014500 | 2024-05-17 1:55PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 478 | 137.50% |
| HOOD240524P00015000 | 2024-05-20 3:03PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 511 | 125.00% |
| HOOD240524P00015500 | 2024-05-20 2:58PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 705 | 112.50% |
| HOOD240524P00016000 | 2024-05-20 3:32PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 73 | 4,151 | 120.31% |
| HOOD240524P00016500 | 2024-05-20 2:22PM EDT | 16.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 641 | 3,635 | 130.47% |
| HOOD240524P00017000 | 2024-05-20 3:38PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 470 | 2,797 | 96.88% |
| HOOD240524P00017500 | 2024-05-20 3:53PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1,391 | 1,889 | 95.31% |
| HOOD240524P00018000 | 2024-05-20 3:59PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,759 | 3,534 | 84.38% |
| HOOD240524P00018500 | 2024-05-20 3:59PM EDT | 18.50 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 4,678 | 1,569 | 78.91% |
| HOOD240524P00019000 | 2024-05-20 3:58PM EDT | 19.00 | 0.11 | 0.10 | 0.11 | -0.22 | -66.67% | 2,234 | 2,471 | 78.13% |
| HOOD240524P00019500 | 2024-05-20 3:59PM EDT | 19.50 | 0.18 | 0.18 | 0.19 | -0.34 | -65.38% | 3,334 | 1,752 | 76.56% |
| HOOD240524P00020000 | 2024-05-20 3:58PM EDT | 20.00 | 0.32 | 0.32 | 0.34 | -0.44 | -57.89% | 4,105 | 3,215 | 78.32% |
| HOOD240524P00020500 | 2024-05-20 3:59PM EDT | 20.50 | 0.53 | 0.52 | 0.53 | -0.57 | -51.82% | 1,392 | 1,086 | 78.91% |
| HOOD240524P00021000 | 2024-05-20 3:55PM EDT | 21.00 | 0.81 | 0.78 | 0.81 | -0.65 | -44.52% | 2,272 | 732 | 81.64% |
| HOOD240524P00021500 | 2024-05-20 3:51PM EDT | 21.50 | 1.16 | 1.12 | 1.14 | -0.54 | -31.76% | 205 | 174 | 85.35% |
| HOOD240524P00022000 | 2024-05-20 3:32PM EDT | 22.00 | 1.55 | 1.49 | 1.52 | -0.75 | -32.61% | 295 | 620 | 88.67% |
| HOOD240524P00022500 | 2024-05-20 3:59PM EDT | 22.50 | 1.93 | 1.90 | 1.93 | -1.07 | -35.67% | 15 | 13 | 92.38% |
| HOOD240524P00023000 | 2024-05-20 3:57PM EDT | 23.00 | 2.39 | 2.32 | 2.38 | -0.76 | -24.13% | 185 | 205 | 96.09% |
| HOOD240524P00023500 | 2024-05-20 3:44PM EDT | 23.50 | 2.77 | 2.78 | 2.83 | -0.93 | -25.14% | 10 | 3 | 100.00% |
| HOOD240524P00024000 | 2024-05-20 3:50PM EDT | 24.00 | 3.25 | 3.25 | 3.30 | -0.70 | -17.72% | 43 | 7 | 104.69% |
| HOOD240524P00024500 | 2024-05-20 11:53AM EDT | 24.50 | 3.95 | 2.94 | 4.35 | -0.50 | -11.24% | 4 | 23 | 213.48% |
| HOOD240524P00025000 | 2024-05-20 3:40PM EDT | 25.00 | 4.19 | 4.15 | 4.35 | -0.91 | -17.84% | 2 | 82 | 118.75% |
| HOOD240524P00026500 | 2024-05-16 11:03AM EDT | 26.50 | 7.50 | 4.65 | 6.80 | 0.00 | - | - | 2 | 136.72% |
| HOOD240524P00030000 | 2024-05-10 10:40AM EDT | 30.00 | 13.20 | 7.65 | 10.80 | 0.00 | - | - | 0 | 189.84% |
| HOOD240524P00033000 | 2024-05-16 9:43AM EDT | 33.00 | 14.35 | 11.25 | 14.00 | 0.00 | - | - | 0 | 347.66% |
© 2024 Yahoo. Todos los derechos reservados.