Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240705C00011000 | 2024-06-24 11:22AM EDT | 11.00 | 9.95 | 9.45 | 11.70 | 0.00 | - | 4 | 4 | 365.23% |
| HOOD240705C00012000 | 2024-06-25 12:27PM EDT | 12.00 | 10.25 | 9.90 | 11.25 | 0.00 | - | 2 | 2 | 303.91% |
| HOOD240705C00013000 | 2024-06-25 11:02AM EDT | 13.00 | 9.15 | 9.00 | 10.10 | 0.00 | - | 5 | 5 | 267.19% |
| HOOD240705C00014500 | 2024-06-04 3:55PM EDT | 14.50 | 6.60 | 7.25 | 8.60 | 0.00 | - | 1 | 0 | 200.78% |
| HOOD240705C00015000 | 2024-06-21 1:03PM EDT | 15.00 | 7.22 | 6.15 | 7.40 | 0.00 | - | 2 | 76 | 183.59% |
| HOOD240705C00015500 | 2024-06-20 11:08AM EDT | 15.50 | 6.45 | 6.25 | 7.70 | 0.00 | - | 3 | 3 | 184.38% |
| HOOD240705C00016500 | 2024-06-20 11:08AM EDT | 16.50 | 5.47 | 5.20 | 6.75 | 0.00 | - | 1 | 2 | 159.38% |
| HOOD240705C00017000 | 2024-06-24 11:46AM EDT | 17.00 | 4.34 | 4.20 | 7.10 | 0.00 | - | 9 | 10 | 170.31% |
| HOOD240705C00017500 | 2024-06-24 11:22AM EDT | 17.50 | 4.05 | 4.15 | 5.75 | 0.00 | - | 2 | 22 | 132.23% |
| HOOD240705C00018000 | 2024-06-21 9:32AM EDT | 18.00 | 3.60 | 4.05 | 6.15 | 0.00 | - | 2 | 40 | 190.43% |
| HOOD240705C00018500 | 2024-06-25 2:26PM EDT | 18.50 | 3.70 | 2.94 | 4.80 | 0.00 | - | 1 | 3 | 99.22% |
| HOOD240705C00019000 | 2024-06-25 1:14PM EDT | 19.00 | 3.20 | 2.93 | 3.30 | 0.00 | - | 5 | 45 | 78.91% |
| HOOD240705C00019500 | 2024-06-24 11:56AM EDT | 19.50 | 2.50 | 2.69 | 3.45 | 0.00 | - | 14 | 21 | 99.22% |
| HOOD240705C00020000 | 2024-06-25 12:27PM EDT | 20.00 | 2.40 | 2.16 | 2.37 | 0.00 | - | 25 | 429 | 54.69% |
| HOOD240705C00020500 | 2024-06-25 3:43PM EDT | 20.50 | 1.75 | 1.78 | 1.96 | 0.00 | - | 24 | 135 | 56.45% |
| HOOD240705C00021000 | 2024-06-25 2:45PM EDT | 21.00 | 1.37 | 1.42 | 1.67 | 0.00 | - | 85 | 494 | 60.16% |
| HOOD240705C00021500 | 2024-06-25 2:32PM EDT | 21.50 | 1.04 | 1.18 | 1.23 | 0.00 | - | 477 | 621 | 58.79% |
| HOOD240705C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.93 | 0.91 | 0.93 | 0.00 | - | 1,338 | 1,723 | 58.20% |
| HOOD240705C00022500 | 2024-06-25 3:48PM EDT | 22.50 | 0.68 | 0.67 | 0.71 | 0.00 | - | 310 | 971 | 58.20% |
| HOOD240705C00023000 | 2024-06-25 3:59PM EDT | 23.00 | 0.51 | 0.49 | 0.52 | 0.00 | - | 3,225 | 1,702 | 58.20% |
| HOOD240705C00023500 | 2024-06-25 3:46PM EDT | 23.50 | 0.38 | 0.36 | 0.40 | 0.00 | - | 406 | 772 | 59.86% |
| HOOD240705C00024000 | 2024-06-25 3:59PM EDT | 24.00 | 0.26 | 0.25 | 0.26 | 0.00 | - | 1,219 | 1,443 | 58.79% |
| HOOD240705C00024500 | 2024-06-25 3:08PM EDT | 24.50 | 0.16 | 0.17 | 0.19 | 0.00 | - | 276 | 450 | 59.38% |
| HOOD240705C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 292 | 3,664 | 60.16% |
| HOOD240705C00025500 | 2024-06-25 1:24PM EDT | 25.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 105 | 129 | 61.33% |
| HOOD240705C00026000 | 2024-06-25 2:05PM EDT | 26.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 273 | 657 | 62.50% |
| HOOD240705C00026500 | 2024-06-25 12:59PM EDT | 26.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 122 | 64.84% |
| HOOD240705C00027000 | 2024-06-25 12:56PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 84 | 161 | 64.06% |
| HOOD240705C00027500 | 2024-06-24 9:30AM EDT | 27.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 23 | 68.75% |
| HOOD240705C00028000 | 2024-06-25 12:25PM EDT | 28.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 1,011 | 71.09% |
| HOOD240705C00029000 | 2024-06-25 9:31AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 106 | 73.44% |
| HOOD240705C00030000 | 2024-06-25 1:16PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 187 | 3,621 | 78.13% |
| HOOD240705C00031000 | 2024-06-25 11:06AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 16 | 84.38% |
| HOOD240705C00032000 | 2024-06-24 10:49AM EDT | 32.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 158.20% |
| HOOD240705C00033000 | 2024-06-24 11:47AM EDT | 33.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 144.14% |
| HOOD240705C00034000 | 2024-06-25 12:12PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 26 | 96.88% |
| HOOD240705C00035000 | 2024-06-25 10:46AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 517 | 103.13% |
認沽盤範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240705P00010000 | 2024-06-11 12:21PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 8 | 193.75% |
| HOOD240705P00014000 | 2024-06-25 1:24PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 8 | 106.25% |
| HOOD240705P00014500 | 2024-06-25 1:24PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 100.00% |
| HOOD240705P00015000 | 2024-06-25 1:24PM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 240 | 52 | 181.64% |
| HOOD240705P00015500 | 2024-06-25 1:25PM EDT | 15.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 240 | 287 | 129.69% |
| HOOD240705P00016000 | 2024-06-24 3:19PM EDT | 16.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 5 | 1,070 | 111.72% |
| HOOD240705P00016500 | 2024-06-24 1:06PM EDT | 16.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 150 | 89.06% |
| HOOD240705P00017000 | 2024-06-25 9:50AM EDT | 17.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 10 | 45 | 107.81% |
| HOOD240705P00017500 | 2024-06-25 2:44PM EDT | 17.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 11 | 69 | 73.44% |
| HOOD240705P00018000 | 2024-06-25 12:01PM EDT | 18.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 108 | 70.31% |
| HOOD240705P00018500 | 2024-06-25 10:19AM EDT | 18.50 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 35 | 65.63% |
| HOOD240705P00019000 | 2024-06-25 2:32PM EDT | 19.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 23 | 343 | 58.98% |
| HOOD240705P00019500 | 2024-06-25 3:57PM EDT | 19.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 121 | 532 | 56.84% |
| HOOD240705P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 396 | 669 | 56.06% |
| HOOD240705P00020500 | 2024-06-25 3:45PM EDT | 20.50 | 0.21 | 0.20 | 0.22 | 0.00 | - | 496 | 956 | 54.49% |
| HOOD240705P00021000 | 2024-06-25 3:29PM EDT | 21.00 | 0.36 | 0.32 | 0.34 | 0.00 | - | 301 | 1,148 | 54.10% |
| HOOD240705P00021500 | 2024-06-25 3:55PM EDT | 21.50 | 0.51 | 0.48 | 0.51 | 0.00 | - | 433 | 165 | 53.71% |
| HOOD240705P00022000 | 2024-06-25 3:42PM EDT | 22.00 | 0.79 | 0.70 | 0.74 | 0.00 | - | 226 | 297 | 54.10% |
| HOOD240705P00022500 | 2024-06-25 3:52PM EDT | 22.50 | 1.03 | 0.97 | 1.01 | 0.00 | - | 48 | 195 | 54.10% |
| HOOD240705P00023000 | 2024-06-25 3:32PM EDT | 23.00 | 1.44 | 1.28 | 1.33 | 0.00 | - | 25 | 157 | 53.91% |
| HOOD240705P00023500 | 2024-06-25 1:05PM EDT | 23.50 | 1.78 | 1.63 | 1.72 | 0.00 | - | 8 | 57 | 54.59% |
| HOOD240705P00024000 | 2024-06-25 11:57AM EDT | 24.00 | 2.00 | 2.01 | 2.10 | 0.00 | - | 13 | 41 | 52.93% |
| HOOD240705P00024500 | 2024-06-25 9:54AM EDT | 24.50 | 2.94 | 2.28 | 2.66 | 0.00 | - | 1 | 71 | 50.98% |
| HOOD240705P00025000 | 2024-06-25 10:00AM EDT | 25.00 | 2.90 | 2.68 | 3.25 | 0.00 | - | 8 | 26 | 57.23% |
| HOOD240705P00025500 | 2024-06-17 10:00AM EDT | 25.50 | 3.70 | 3.30 | 3.50 | 0.00 | - | - | 1 | 51.17% |
| HOOD240705P00026000 | 2024-06-25 10:46AM EDT | 26.00 | 4.19 | 3.75 | 4.60 | 0.00 | - | 2 | 6 | 96.48% |
| HOOD240705P00026500 | 2024-06-24 2:22PM EDT | 26.50 | 5.25 | 3.30 | 4.45 | 0.00 | - | 1 | 0 | 73.44% |
| HOOD240705P00027000 | 2024-06-24 1:37PM EDT | 27.00 | 5.80 | 3.90 | 5.35 | 0.00 | - | 3 | 4 | 128.52% |
| HOOD240705P00030000 | 2024-06-24 9:46AM EDT | 30.00 | 7.70 | 6.80 | 8.95 | 0.00 | - | 1 | 1 | 81.25% |
| HOOD240705P00034000 | 2024-06-20 2:19PM EDT | 34.00 | 12.30 | 11.10 | 12.90 | 0.00 | - | - | 1 | 155.86% |
| HOOD240705P00035000 | 2024-06-25 10:51AM EDT | 35.00 | 13.05 | 11.40 | 14.70 | 0.00 | - | 2 | 0 | 174.22% |
