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4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00008500 | 2024-04-24 2:58PM EDT | 8.50 | 8.67 | 8.25 | 8.65 | 0.00 | - | 60 | 6 | 650.00% |
| HOOD240426C00009000 | 2024-04-25 12:11PM EDT | 9.00 | 7.95 | 8.05 | 8.50 | -0.27 | -3.28% | 16 | 98 | 821.88% |
| HOOD240426C00009500 | 2024-04-19 12:10PM EDT | 9.50 | 7.25 | 7.60 | 8.20 | 0.00 | - | 1 | 1 | 884.38% |
| HOOD240426C00010000 | 2024-04-24 12:05PM EDT | 10.00 | 7.25 | 7.10 | 7.15 | 0.00 | - | 2 | 15 | 400.00% |
| HOOD240426C00010500 | 2024-04-25 11:58AM EDT | 10.50 | 6.50 | 6.25 | 7.15 | -0.70 | -9.72% | 1 | 30 | 564.06% |
| HOOD240426C00011000 | 2024-04-25 9:43AM EDT | 11.00 | 5.84 | 6.10 | 7.00 | -0.56 | -8.75% | 273 | 294 | 803.91% |
| HOOD240426C00011500 | 2024-04-23 10:47AM EDT | 11.50 | 6.20 | 5.35 | 6.40 | 0.00 | - | 2 | 154 | 631.25% |
| HOOD240426C00012000 | 2024-04-24 10:35AM EDT | 12.00 | 5.05 | 5.05 | 5.70 | -0.30 | -5.61% | 5 | 11 | 578.13% |
| HOOD240426C00012500 | 2024-04-24 10:35AM EDT | 12.50 | 4.85 | 4.10 | 5.20 | 0.00 | - | 1 | 3 | 321.88% |
| HOOD240426C00013000 | 2024-04-24 12:05PM EDT | 13.00 | 4.23 | 4.05 | 4.25 | 0.00 | - | 4 | 7 | 287.50% |
| HOOD240426C00013500 | 2024-04-23 2:54PM EDT | 13.50 | 4.18 | 2.92 | 3.65 | 0.00 | - | 1 | 16 | 253.13% |
| HOOD240426C00014000 | 2024-04-24 3:54PM EDT | 14.00 | 3.35 | 2.29 | 3.70 | 0.00 | - | 2 | 41 | 528.13% |
| HOOD240426C00014500 | 2024-04-23 9:45AM EDT | 14.50 | 2.86 | 2.40 | 2.93 | 0.00 | - | 1 | 142 | 206.25% |
| HOOD240426C00015000 | 2024-04-25 12:09PM EDT | 15.00 | 2.03 | 1.91 | 2.86 | -0.33 | -13.98% | 5 | 157 | 293.75% |
| HOOD240426C00015500 | 2024-04-25 3:19PM EDT | 15.50 | 1.72 | 1.44 | 2.81 | -0.17 | -8.99% | 5 | 129 | 334.38% |
| HOOD240426C00016000 | 2024-04-25 3:31PM EDT | 16.00 | 1.19 | 1.11 | 1.72 | -0.11 | -8.46% | 58 | 633 | 208.59% |
| HOOD240426C00016500 | 2024-04-25 3:26PM EDT | 16.50 | 0.73 | 0.65 | 0.86 | -0.10 | -12.05% | 70 | 1,046 | 103.91% |
| HOOD240426C00017000 | 2024-04-25 3:59PM EDT | 17.00 | 0.30 | 0.28 | 0.30 | -0.21 | -41.18% | 1,480 | 1,514 | 63.28% |
| HOOD240426C00017500 | 2024-04-25 3:58PM EDT | 17.50 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 1,587 | 2,711 | 64.06% |
| HOOD240426C00018000 | 2024-04-25 3:45PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 3,894 | 6,219 | 70.31% |
| HOOD240426C00018500 | 2024-04-25 3:57PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 516 | 7,295 | 81.25% |
| HOOD240426C00019000 | 2024-04-25 1:50PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 5,907 | 93.75% |
| HOOD240426C00019500 | 2024-04-25 11:44AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 26 | 2,785 | 112.50% |
| HOOD240426C00020000 | 2024-04-25 3:09PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,065 | 131.25% |
| HOOD240426C00020500 | 2024-04-25 12:20PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 826 | 150.00% |
| HOOD240426C00021000 | 2024-04-24 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,439 | 162.50% |
| HOOD240426C00021500 | 2024-04-23 3:57PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 777 | 181.25% |
| HOOD240426C00022000 | 2024-04-22 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 193.75% |
| HOOD240426C00022500 | 2024-04-23 12:25PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 177 | 212.50% |
| HOOD240426C00023000 | 2024-04-25 3:26PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,339 | 225.00% |
| HOOD240426C00023500 | 2024-04-19 9:44AM EDT | 23.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 481.25% |
| HOOD240426C00024000 | 2024-04-24 9:51AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 250.00% |
| HOOD240426C00025000 | 2024-04-22 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 794 | 287.50% |
| HOOD240426C00025500 | 2024-04-22 2:55PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 300.00% |
| HOOD240426C00026000 | 2024-04-22 3:15PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 312.50% |
| HOOD240426C00027000 | 2024-04-23 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 325.00% |
| HOOD240426C00028000 | 2024-04-22 3:25PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 58 | 350.00% |
| HOOD240426C00029000 | 2024-04-15 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 375.00% |
| HOOD240426C00030000 | 2024-04-17 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 790 | 393.75% |
| HOOD240426C00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 487.50% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00010000 | 2024-04-25 9:34AM EDT | 10.00 | 0.01 | 0.00 | 0.51 | -0.10 | -90.91% | 1 | 1 | 800.00% |
| HOOD240426P00011000 | 2024-04-15 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 8 | 689.06% |
| HOOD240426P00011500 | 2024-03-11 2:26PM EDT | 11.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 710.16% |
| HOOD240426P00012000 | 2024-03-11 2:27PM EDT | 12.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 653.13% |
| 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 | 0.50 | 0.00 | - | 7 | 76 | 475.00% |
| HOOD240426P00013500 | 2024-04-19 2:48PM EDT | 13.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 212.50% |
| HOOD240426P00014000 | 2024-04-23 1:14PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 616 | 168.75% |
| HOOD240426P00014500 | 2024-04-23 10:44AM EDT | 14.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 244 | 253.13% |
| HOOD240426P00015000 | 2024-04-25 2:49PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,791 | 112.50% |
| HOOD240426P00015500 | 2024-04-25 11:52AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 981 | 90.63% |
| HOOD240426P00016000 | 2024-04-25 3:27PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 557 | 2,039 | 79.69% |
| HOOD240426P00016500 | 2024-04-25 3:43PM EDT | 16.50 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 1,087 | 3,810 | 67.19% |
| HOOD240426P00017000 | 2024-04-25 3:59PM EDT | 17.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 835 | 3,369 | 63.28% |
| HOOD240426P00017500 | 2024-04-25 3:59PM EDT | 17.50 | 0.49 | 0.44 | 0.49 | +0.10 | +25.64% | 522 | 2,569 | 62.50% |
| HOOD240426P00018000 | 2024-04-25 3:54PM EDT | 18.00 | 0.91 | 0.85 | 0.92 | +0.18 | +24.66% | 216 | 705 | 50.00% |
| HOOD240426P00018500 | 2024-04-25 3:49PM EDT | 18.50 | 1.40 | 1.22 | 1.57 | +0.11 | +8.53% | 41 | 604 | 87.50% |
| HOOD240426P00019000 | 2024-04-25 3:23PM EDT | 19.00 | 1.65 | 1.35 | 2.51 | +0.34 | +25.95% | 9 | 183 | 142.19% |
| HOOD240426P00019500 | 2024-04-25 1:47PM EDT | 19.50 | 2.44 | 2.35 | 2.97 | +0.51 | +26.42% | 26 | 40 | 282.03% |
| HOOD240426P00020000 | 2024-04-24 2:47PM EDT | 20.00 | 2.81 | 2.73 | 3.40 | 0.00 | - | 341 | 0 | 272.66% |
| HOOD240426P00020500 | 2024-04-25 3:44PM EDT | 20.50 | 3.30 | 2.47 | 3.70 | 0.00 | - | 1 | 23 | 360.94% |
| HOOD240426P00021000 | 2024-04-24 2:58PM EDT | 21.00 | 3.84 | 3.70 | 3.95 | 0.00 | - | 93 | 3 | 256.25% |
| HOOD240426P00021500 | 2024-04-24 2:26PM EDT | 21.50 | 4.30 | 3.95 | 4.40 | +0.10 | +2.38% | 2 | 0 | 218.75% |
| HOOD240426P00022000 | 2024-04-24 2:30PM EDT | 22.00 | 4.75 | 4.85 | 5.45 | 0.00 | - | 100 | 0 | 420.31% |
| HOOD240426P00022500 | 2024-04-24 2:47PM EDT | 22.50 | 5.31 | 5.30 | 5.55 | 0.00 | - | 5 | 3 | 293.75% |
| HOOD240426P00023000 | 2024-04-24 2:26PM EDT | 23.00 | 5.70 | 5.15 | 6.35 | 0.00 | - | 80 | 0 | 557.81% |
| HOOD240426P00023500 | 2024-04-24 9:33AM EDT | 23.50 | 5.90 | 4.75 | 7.50 | 0.00 | - | 1 | 0 | 814.06% |
| HOOD240426P00024000 | 2024-04-11 12:51PM EDT | 24.00 | 5.35 | 4.95 | 6.90 | 0.00 | - | 1 | 0 | 306.25% |
| HOOD240426P00024500 | 2024-04-19 9:34AM EDT | 24.50 | 7.65 | 7.30 | 7.45 | 0.00 | - | 3 | 3 | 393.75% |
| HOOD240426P00025000 | 2024-04-25 11:03AM EDT | 25.00 | 8.05 | 5.95 | 7.90 | +0.45 | +5.92% | 3 | 0 | 337.50% |
| HOOD240426P00025500 | 2024-04-18 11:49AM EDT | 25.50 | 8.15 | 7.50 | 8.40 | 0.00 | - | - | 0 | 350.00% |
| HOOD240426P00026000 | 2024-04-16 11:23AM EDT | 26.00 | 8.75 | 7.85 | 9.90 | 0.00 | - | 34 | 0 | 905.47% |
| HOOD240426P00027500 | 2024-04-17 2:31PM EDT | 27.50 | 10.35 | 10.15 | 12.50 | 0.00 | - | - | 0 | 943.75% |
| HOOD240426P00028000 | 2024-04-17 2:31PM EDT | 28.00 | 10.85 | 9.10 | 10.90 | 0.00 | - | - | 0 | 418.75% |
| HOOD240426P00029000 | 2024-04-17 2:31PM EDT | 29.00 | 11.85 | 11.80 | 12.90 | 0.00 | - | 16 | 0 | 806.25% |
| HOOD240426P00030000 | 2024-04-15 11:10AM EDT | 30.00 | 12.35 | 11.85 | 12.90 | 0.00 | - | 4 | 0 | 465.63% |
| HOOD240426P00035000 | 2024-04-16 1:36PM EDT | 35.00 | 17.60 | 16.20 | 18.10 | 0.00 | - | - | 0 | 831.25% |
