Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.863,33 +47,41 (+0,13%) Nasdaq
15.643,06 -14,77 (-0,09%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,49 -1,44 (-1,76%) Bitcoin EUR
53.803,41 -3.471,73 (-6,06%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:40AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517C00020000 | 2024-04-19 3:56PM EDT | 20.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| ROOT240517C00040000 | 2024-04-25 2:20PM EDT | 40.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 0.00% |
| ROOT240517C00045000 | 2024-04-29 2:44PM EDT | 45.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ROOT240517C00050000 | 2024-04-30 3:04PM EDT | 50.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| ROOT240517C00055000 | 2024-04-30 3:56PM EDT | 55.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 219 | 0.00% |
| ROOT240517C00060000 | 2024-04-30 3:22PM EDT | 60.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 20 | 539 | 0.00% |
| ROOT240517C00065000 | 2024-04-30 3:56PM EDT | 65.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 32 | 629 | 0.00% |
| ROOT240517C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 207 | 551 | 0.00% |
| ROOT240517C00075000 | 2024-04-30 3:59PM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 54 | 649 | 0.00% |
| ROOT240517C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 186 | 286 | 6.25% |
| ROOT240517C00085000 | 2024-04-30 3:59PM EDT | 85.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 52 | 133 | 12.50% |
| ROOT240517C00090000 | 2024-04-30 3:58PM EDT | 90.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 99 | 843 | 25.00% |
| ROOT240517C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 25.00% |
| ROOT240517C00100000 | 2024-04-30 3:51PM EDT | 100.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 179 | 240 | 25.00% |
| ROOT240517C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 84 | 125 | 25.00% |
| ROOT240517C00110000 | 2024-04-30 3:58PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 50.00% |
| ROOT240517C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 64 | 82 | 50.00% |
| ROOT240517C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 24 | 60 | 50.00% |
| ROOT240517C00125000 | 2024-04-30 3:57PM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,686 | 2,121 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-30 3:28PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 1,165 | 50.00% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ROOT240517P00025000 | 2024-04-30 3:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 125 | 50.00% |
| ROOT240517P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 228 | 50.00% |
| ROOT240517P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,677 | 1,673 | 50.00% |
| ROOT240517P00040000 | 2024-04-30 3:58PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 115 | 418 | 50.00% |
| ROOT240517P00045000 | 2024-04-30 3:58PM EDT | 45.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 101 | 374 | 50.00% |
| ROOT240517P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 144 | 510 | 50.00% |
| ROOT240517P00055000 | 2024-04-30 3:54PM EDT | 55.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 61 | 285 | 25.00% |
| ROOT240517P00060000 | 2024-04-30 3:59PM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 70 | 226 | 25.00% |
| ROOT240517P00065000 | 2024-04-30 3:59PM EDT | 65.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 34 | 695 | 12.50% |
| ROOT240517P00070000 | 2024-04-30 3:57PM EDT | 70.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 30 | 331 | 6.25% |
| ROOT240517P00075000 | 2024-04-30 3:45PM EDT | 75.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.78% |
| ROOT240517P00080000 | 2024-04-30 3:05PM EDT | 80.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| ROOT240517P00085000 | 2024-04-30 3:24PM EDT | 85.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ROOT240517P00090000 | 2024-04-29 11:08AM EDT | 90.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ROOT240517P00095000 | 2024-04-29 9:57AM EDT | 95.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.