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2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221C00003000 | 2024-06-12 11:56AM EDT | 3.00 | 21.26 | 18.35 | 20.80 | 0.00 | - | 1 | 0 | 163.28% |
| HOOD250221C00005000 | 2024-06-03 3:46PM EDT | 5.00 | 16.45 | 17.40 | 19.50 | 0.00 | - | 2 | 13 | 186.33% |
| HOOD250221C00010000 | 2024-06-26 11:59AM EDT | 10.00 | 13.04 | 11.40 | 13.15 | -0.33 | -2.47% | 1 | 46 | 94.63% |
| HOOD250221C00012000 | 2024-06-26 12:45PM EDT | 12.00 | 11.25 | 11.25 | 11.55 | +0.25 | +2.27% | 8 | 5 | 84.72% |
| HOOD250221C00013000 | 2024-06-25 2:01PM EDT | 13.00 | 10.25 | 10.40 | 11.65 | 0.00 | - | 3 | 12 | 92.82% |
| HOOD250221C00014000 | 2024-06-25 1:59PM EDT | 14.00 | 9.55 | 8.85 | 9.85 | 0.00 | - | 4 | 12 | 67.38% |
| HOOD250221C00015000 | 2024-06-26 12:10PM EDT | 15.00 | 9.10 | 8.05 | 9.15 | +0.45 | +5.20% | 10 | 440 | 66.16% |
| HOOD250221C00016000 | 2024-06-25 2:00PM EDT | 16.00 | 8.55 | 8.20 | 8.50 | +0.35 | +4.27% | 10 | 13 | 74.41% |
| HOOD250221C00017000 | 2024-06-26 1:42PM EDT | 17.00 | 7.80 | 7.75 | 7.85 | +0.25 | +3.31% | 16 | 175 | 74.90% |
| HOOD250221C00018000 | 2024-06-25 2:04PM EDT | 18.00 | 7.00 | 6.70 | 7.30 | 0.00 | - | 19 | 15 | 70.41% |
| HOOD250221C00019000 | 2024-06-26 1:41PM EDT | 19.00 | 6.70 | 6.65 | 6.75 | +0.26 | +4.04% | 4 | 25 | 73.93% |
| HOOD250221C00020000 | 2024-06-26 11:31AM EDT | 20.00 | 6.40 | 5.50 | 6.25 | +0.45 | +7.56% | 14 | 2,869 | 68.41% |
| HOOD250221C00021000 | 2024-06-24 1:40PM EDT | 21.00 | 4.85 | 5.65 | 5.75 | 0.00 | - | 41 | 125 | 72.53% |
| HOOD250221C00022000 | 2024-06-26 1:00PM EDT | 22.00 | 5.35 | 5.25 | 5.35 | +0.15 | +2.88% | 45 | 67 | 72.66% |
| HOOD250221C00023000 | 2024-06-26 2:44PM EDT | 23.00 | 5.00 | 4.85 | 4.95 | +0.50 | +11.11% | 7 | 188 | 72.34% |
| HOOD250221C00024000 | 2024-06-26 3:49PM EDT | 24.00 | 4.54 | 4.45 | 4.55 | +0.04 | +0.89% | 4 | 354 | 71.66% |
| HOOD250221C00025000 | 2024-06-26 3:00PM EDT | 25.00 | 4.27 | 4.10 | 4.25 | +0.17 | +4.15% | 18 | 7,644 | 71.68% |
| HOOD250221C00026000 | 2024-06-26 9:56AM EDT | 26.00 | 4.40 | 3.80 | 3.95 | +0.89 | +25.36% | 30 | 82 | 71.68% |
| HOOD250221C00027000 | 2024-06-26 1:09PM EDT | 27.00 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 6 | 166 | 71.75% |
| HOOD250221C00028000 | 2024-06-26 12:12PM EDT | 28.00 | 3.30 | 3.25 | 3.40 | +0.05 | +1.54% | 2 | 18 | 71.51% |
| HOOD250221C00029000 | 2024-06-20 3:42PM EDT | 29.00 | 2.72 | 3.00 | 3.15 | 0.00 | - | 1 | 7 | 71.34% |
| HOOD250221C00030000 | 2024-06-26 1:19PM EDT | 30.00 | 2.89 | 2.77 | 3.40 | +0.18 | +6.64% | 21 | 1,436 | 74.59% |
| HOOD250221C00031000 | 2024-06-18 9:35AM EDT | 31.00 | 2.55 | 2.43 | 2.69 | 0.00 | - | 1 | 9 | 70.02% |
| HOOD250221C00032000 | 2024-06-26 1:16PM EDT | 32.00 | 2.49 | 2.41 | 2.56 | -0.57 | -18.63% | 2 | 89 | 71.66% |
| HOOD250221C00033000 | 2024-06-12 9:35AM EDT | 33.00 | 3.15 | 2.07 | 2.36 | 0.00 | - | - | 3 | 70.24% |
| HOOD250221C00034000 | 2024-06-20 12:50PM EDT | 34.00 | 1.82 | 2.00 | 2.26 | 0.00 | - | 1 | 40 | 71.36% |
| HOOD250221C00035000 | 2024-06-26 3:31PM EDT | 35.00 | 2.00 | 1.88 | 1.99 | +0.12 | +6.38% | 11 | 630 | 70.65% |
認沽盤範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221P00003000 | 2024-05-31 3:42PM EDT | 3.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 11 | 11 | 164.84% |
| HOOD250221P00005000 | 2024-06-04 12:40PM EDT | 5.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 40 | 2 | 131.64% |
| HOOD250221P00010000 | 2024-06-26 9:56AM EDT | 10.00 | 0.25 | 0.25 | 0.55 | -0.03 | -10.71% | 18 | 150 | 75.68% |
| HOOD250221P00012000 | 2024-06-25 1:15PM EDT | 12.00 | 0.56 | 0.52 | 0.58 | 0.00 | - | 10 | 45 | 66.94% |
| HOOD250221P00013000 | 2024-06-26 1:30PM EDT | 13.00 | 0.71 | 0.69 | 0.76 | -0.04 | -5.33% | 114 | 53 | 65.72% |
| HOOD250221P00014000 | 2024-06-26 9:49AM EDT | 14.00 | 0.86 | 0.91 | 1.02 | -0.13 | -13.13% | 1 | 62 | 65.48% |
| HOOD250221P00015000 | 2024-06-25 10:58AM EDT | 15.00 | 1.25 | 1.17 | 1.25 | 0.00 | - | 1 | 130 | 64.36% |
| HOOD250221P00016000 | 2024-06-26 1:30PM EDT | 16.00 | 1.52 | 1.48 | 1.55 | -0.01 | -0.65% | 54 | 360 | 63.79% |
| HOOD250221P00017000 | 2024-06-24 1:22PM EDT | 17.00 | 2.01 | 1.83 | 1.95 | 0.00 | - | 4 | 10 | 63.82% |
| HOOD250221P00018000 | 2024-06-24 12:52PM EDT | 18.00 | 2.41 | 2.23 | 2.30 | 0.00 | - | 2 | 2 | 63.09% |
| HOOD250221P00019000 | 2024-06-21 1:17PM EDT | 19.00 | 2.70 | 2.66 | 2.75 | 0.00 | - | 1 | 2 | 62.82% |
| HOOD250221P00020000 | 2024-06-24 10:08AM EDT | 20.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 1 | 1,315 | 62.04% |
| HOOD250221P00021000 | 2024-06-20 10:38AM EDT | 21.00 | 3.75 | 3.60 | 3.70 | 0.00 | - | 188 | 304 | 61.52% |
| HOOD250221P00022000 | 2024-06-21 9:57AM EDT | 22.00 | 4.44 | 4.15 | 4.25 | 0.00 | - | 1 | 9 | 61.26% |
| HOOD250221P00023000 | 2024-06-26 11:37AM EDT | 23.00 | 4.75 | 4.75 | 4.85 | -0.10 | -2.06% | 8 | 663 | 61.18% |
| HOOD250221P00024000 | 2024-06-26 12:40PM EDT | 24.00 | 5.45 | 5.35 | 5.95 | -0.10 | -1.80% | 11 | 16 | 64.14% |
| HOOD250221P00025000 | 2024-06-26 11:03AM EDT | 25.00 | 5.90 | 6.00 | 6.75 | -0.57 | -8.81% | 10 | 110 | 64.89% |
| HOOD250221P00026000 | 2024-06-26 12:05PM EDT | 26.00 | 6.75 | 6.65 | 6.80 | +0.55 | +8.87% | 3 | 1 | 60.08% |
| HOOD250221P00027000 | 2024-06-12 12:24PM EDT | 27.00 | 6.75 | 7.35 | 7.80 | 0.00 | - | - | 5 | 61.84% |
| HOOD250221P00028000 | 2024-06-26 3:52PM EDT | 28.00 | 8.15 | 8.05 | 8.20 | +0.65 | +8.67% | 1 | 11 | 59.06% |
| HOOD250221P00029000 | 2024-06-12 3:50PM EDT | 29.00 | 8.35 | 8.80 | 9.00 | 0.00 | - | 28 | 31 | 59.08% |
| HOOD250221P00030000 | 2024-06-21 11:29AM EDT | 30.00 | 9.80 | 9.55 | 9.75 | 0.00 | - | 2 | 5 | 58.42% |
| HOOD250221P00031000 | 2024-06-11 1:36PM EDT | 31.00 | 10.30 | 9.85 | 10.55 | 0.00 | - | - | 4 | 54.30% |
| HOOD250221P00032000 | 2024-06-26 3:20PM EDT | 32.00 | 11.15 | 11.15 | 11.80 | -0.20 | -1.76% | 1 | 2 | 61.21% |
| HOOD250221P00033000 | 2024-06-17 12:06PM EDT | 33.00 | 12.15 | 11.60 | 12.15 | 0.00 | - | 1 | 3 | 53.86% |
| HOOD250221P00034000 | 2024-06-20 1:50PM EDT | 34.00 | 13.50 | 12.80 | 13.00 | 0.00 | - | 1 | 19 | 56.54% |
| HOOD250221P00035000 | 2024-06-24 12:59PM EDT | 35.00 | 14.50 | 13.70 | 13.85 | 0.00 | - | 5 | 24 | 56.45% |
