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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117C00003000 | 2024-06-10 3:54PM EDT | 3.00 | 20.50 | 18.25 | 20.90 | 0.00 | - | 2 | 96 | 176.76% |
| HOOD250117C00005000 | 2024-06-26 12:00PM EDT | 5.00 | 17.50 | 16.45 | 18.40 | +0.14 | +0.81% | 4 | 474 | 110.16% |
| HOOD250117C00008000 | 2024-06-26 12:26PM EDT | 8.00 | 14.65 | 14.00 | 16.75 | +0.75 | +5.40% | 6 | 1,837 | 137.21% |
| HOOD250117C00010000 | 2024-06-26 12:41PM EDT | 10.00 | 12.80 | 11.90 | 14.00 | +0.15 | +1.19% | 16 | 8,637 | 93.70% |
| HOOD250117C00012000 | 2024-06-26 3:44PM EDT | 12.00 | 11.24 | 11.05 | 11.70 | +0.39 | +3.59% | 27 | 17,283 | 90.82% |
| HOOD250117C00013000 | 2024-06-26 10:26AM EDT | 13.00 | 10.55 | 10.25 | 10.40 | +0.50 | +4.98% | 9 | 13 | 80.37% |
| HOOD250117C00014000 | 2024-06-26 2:30PM EDT | 14.00 | 9.75 | 8.85 | 9.60 | +0.50 | +5.41% | 17 | 40 | 69.34% |
| HOOD250117C00015000 | 2024-06-26 3:56PM EDT | 15.00 | 8.85 | 7.75 | 8.85 | +0.20 | +2.31% | 143 | 16,322 | 63.92% |
| HOOD250117C00016000 | 2024-06-26 3:13PM EDT | 16.00 | 8.20 | 8.05 | 8.15 | +0.68 | +9.04% | 26 | 22 | 75.05% |
| HOOD250117C00017000 | 2024-06-26 3:23PM EDT | 17.00 | 7.55 | 7.40 | 7.50 | +0.25 | +3.42% | 26 | 9,803 | 74.07% |
| HOOD250117C00018000 | 2024-06-26 2:28PM EDT | 18.00 | 7.00 | 6.30 | 6.90 | +0.30 | +4.48% | 2 | 233 | 68.70% |
| HOOD250117C00019000 | 2024-06-26 3:42PM EDT | 19.00 | 6.36 | 6.20 | 6.30 | +0.21 | +3.41% | 38 | 23 | 72.07% |
| HOOD250117C00020000 | 2024-06-26 3:29PM EDT | 20.00 | 5.80 | 5.70 | 5.80 | +0.25 | +4.46% | 4,092 | 70,075 | 71.92% |
| HOOD250117C00021000 | 2024-06-26 2:47PM EDT | 21.00 | 5.50 | 5.20 | 5.30 | +0.32 | +6.18% | 20 | 184 | 71.19% |
| HOOD250117C00022000 | 2024-06-26 3:53PM EDT | 22.00 | 4.80 | 4.75 | 4.85 | +0.19 | +4.12% | 140 | 5,680 | 70.75% |
| HOOD250117C00023000 | 2024-06-26 3:49PM EDT | 23.00 | 4.46 | 4.35 | 4.65 | +0.16 | +3.72% | 65 | 751 | 72.12% |
| HOOD250117C00024000 | 2024-06-26 2:57PM EDT | 24.00 | 4.15 | 4.00 | 4.10 | +0.20 | +5.06% | 22 | 1,060 | 70.70% |
| HOOD250117C00025000 | 2024-06-26 3:54PM EDT | 25.00 | 3.70 | 3.65 | 3.75 | +0.08 | +2.21% | 629 | 54,268 | 70.41% |
| HOOD250117C00026000 | 2024-06-26 1:21PM EDT | 26.00 | 3.40 | 3.35 | 3.45 | +0.10 | +3.03% | 3 | 114 | 70.43% |
| HOOD250117C00027000 | 2024-06-26 3:54PM EDT | 27.00 | 3.10 | 3.05 | 3.20 | +0.09 | +2.99% | 30 | 5,994 | 70.48% |
| HOOD250117C00028000 | 2024-06-26 1:30PM EDT | 28.00 | 2.91 | 2.83 | 3.40 | +0.06 | +2.11% | 16 | 41 | 74.17% |
| HOOD250117C00029000 | 2024-06-26 1:09PM EDT | 29.00 | 2.50 | 2.40 | 2.74 | +0.02 | +0.81% | 65 | 507 | 69.46% |
| HOOD250117C00030000 | 2024-06-26 3:54PM EDT | 30.00 | 2.41 | 2.38 | 2.45 | +0.11 | +4.78% | 1,306 | 15,413 | 70.36% |
| HOOD250117C00031000 | 2024-06-26 3:10PM EDT | 31.00 | 2.28 | 2.18 | 2.25 | +0.21 | +10.14% | 207 | 831 | 70.31% |
| HOOD250117C00032000 | 2024-06-26 2:50PM EDT | 32.00 | 2.14 | 1.81 | 2.08 | +0.25 | +13.23% | 37 | 13,940 | 68.82% |
| HOOD250117C00033000 | 2024-06-24 11:52AM EDT | 33.00 | 1.15 | 1.85 | 1.91 | 0.00 | - | 20 | 46 | 70.46% |
| HOOD250117C00034000 | 2024-06-26 9:56AM EDT | 34.00 | 2.01 | 1.70 | 1.77 | +0.36 | +21.82% | 501 | 156 | 70.56% |
| HOOD250117C00035000 | 2024-06-26 2:57PM EDT | 35.00 | 1.65 | 1.59 | 1.63 | +0.22 | +15.38% | 9,207 | 3,541 | 70.80% |
| HOOD250117C00037000 | 2024-06-26 2:55PM EDT | 37.00 | 1.35 | 1.35 | 1.39 | +0.09 | +6.62% | 41 | 12,399 | 70.87% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117P00003000 | 2024-05-14 11:22AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,068 | 96.88% |
| HOOD250117P00005000 | 2024-06-24 10:29AM EDT | 5.00 | 0.04 | 0.01 | 0.40 | +0.01 | +33.33% | 10 | 1,408 | 123.63% |
| HOOD250117P00008000 | 2024-06-25 1:31PM EDT | 8.00 | 0.10 | 0.09 | 0.15 | 0.00 | - | 13 | 2,787 | 77.73% |
| HOOD250117P00010000 | 2024-06-25 10:24AM EDT | 10.00 | 0.21 | 0.19 | 0.50 | 0.00 | - | 45 | 23,352 | 78.71% |
| HOOD250117P00012000 | 2024-06-26 12:45PM EDT | 12.00 | 0.43 | 0.40 | 0.44 | +0.01 | +2.38% | 21 | 17,371 | 66.89% |
| HOOD250117P00013000 | 2024-06-26 10:14AM EDT | 13.00 | 0.54 | 0.54 | 0.59 | -0.06 | -10.00% | 5 | 16 | 65.43% |
| HOOD250117P00014000 | 2024-06-26 1:19PM EDT | 14.00 | 0.74 | 0.72 | 0.78 | -0.03 | -3.90% | 10 | 72 | 64.40% |
| HOOD250117P00015000 | 2024-06-26 3:37PM EDT | 15.00 | 0.97 | 0.95 | 1.01 | -0.01 | -1.02% | 524 | 8,818 | 63.67% |
| HOOD250117P00016000 | 2024-06-26 11:26AM EDT | 16.00 | 1.22 | 1.23 | 1.29 | -0.07 | -5.43% | 11 | 77 | 63.18% |
| HOOD250117P00017000 | 2024-06-26 2:48PM EDT | 17.00 | 1.55 | 1.55 | 1.60 | -0.10 | -6.06% | 11 | 1,321 | 62.55% |
| HOOD250117P00018000 | 2024-06-26 2:52PM EDT | 18.00 | 1.92 | 1.94 | 2.00 | -0.12 | -5.88% | 53 | 89 | 62.67% |
| HOOD250117P00019000 | 2024-06-26 1:10PM EDT | 19.00 | 2.35 | 2.34 | 2.46 | -0.07 | -2.89% | 191 | 20 | 62.57% |
| HOOD250117P00020000 | 2024-06-26 3:53PM EDT | 20.00 | 2.83 | 2.79 | 2.85 | -0.11 | -3.74% | 5,076 | 1,813 | 61.57% |
| HOOD250117P00021000 | 2024-06-26 2:06PM EDT | 21.00 | 3.30 | 3.30 | 3.35 | -0.10 | -2.94% | 61 | 30 | 61.35% |
| HOOD250117P00022000 | 2024-06-26 3:49PM EDT | 22.00 | 3.85 | 3.85 | 3.90 | -0.13 | -3.27% | 196 | 503 | 61.21% |
| HOOD250117P00023000 | 2024-06-26 10:20AM EDT | 23.00 | 4.20 | 4.40 | 4.50 | -0.70 | -14.29% | 56 | 111 | 60.86% |
| HOOD250117P00024000 | 2024-06-25 2:03PM EDT | 24.00 | 5.20 | 5.00 | 5.10 | 0.00 | - | 38 | 59 | 60.35% |
| HOOD250117P00025000 | 2024-06-26 9:59AM EDT | 25.00 | 5.40 | 5.65 | 5.75 | -0.25 | -4.42% | 1 | 138 | 60.11% |
| HOOD250117P00026000 | 2024-06-20 10:31AM EDT | 26.00 | 6.60 | 6.30 | 6.45 | 0.00 | - | 1 | 1 | 59.74% |
| HOOD250117P00027000 | 2024-06-24 12:55PM EDT | 27.00 | 7.60 | 7.00 | 7.15 | 0.00 | - | 15 | 51 | 59.30% |
| HOOD250117P00028000 | 2024-06-12 9:35AM EDT | 28.00 | 7.30 | 7.75 | 7.90 | 0.00 | - | 8 | 7 | 59.23% |
| HOOD250117P00030000 | 2024-06-26 9:59AM EDT | 30.00 | 8.95 | 9.30 | 9.45 | -0.60 | -6.28% | 1 | 116 | 58.69% |
| HOOD250117P00032000 | 2024-06-20 10:03AM EDT | 32.00 | 11.40 | 10.90 | 11.05 | 0.00 | - | 60 | 135 | 57.52% |
| HOOD250117P00033000 | 2024-06-14 11:56AM EDT | 33.00 | 11.60 | 11.70 | 11.90 | 0.00 | - | - | 1 | 56.84% |
| HOOD250117P00034000 | 2024-06-14 2:14PM EDT | 34.00 | 12.70 | 12.60 | 12.75 | 0.00 | - | 2 | 3 | 56.76% |
| HOOD250117P00035000 | 2024-06-14 2:16PM EDT | 35.00 | 13.60 | 13.45 | 14.05 | 0.00 | - | 6 | 8 | 60.55% |
| HOOD250117P00037000 | 2024-06-20 11:28AM EDT | 37.00 | 15.85 | 15.25 | 15.75 | 0.00 | - | 1 | 130 | 59.47% |
