Italia markets closed
Dow Jones
39.835,04 +276,93 (+0,70%) Nasdaq
16.729,04 +217,86 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.243,20 +3.822,41 (+6,77%) CMC Crypto 200
1.377,75 +109,81 (+8,66%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:05PM 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 | 2024-05-02 2:59PM EDT | 20.00 | 34.00 | 39.60 | 43.60 | 0.00 | - | 1 | 1 | 525.00% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 39.20 | 43.80 | 0.00 | - | - | 0 | 1,048.83% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 34.50 | 38.60 | 0.00 | - | 1 | 7 | 50.00% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 29.50 | 33.60 | 0.00 | - | 7 | 16 | 50.00% |
| ROOT240517C00035000 | 2024-05-14 3:00PM EDT | 35.00 | 26.65 | 25.50 | 28.60 | 0.00 | - | 28 | 51 | 414.06% |
| ROOT240517C00040000 | 2024-05-15 1:30PM EDT | 40.00 | 21.97 | 20.50 | 23.60 | +0.38 | +1.76% | 2 | 39 | 330.86% |
| ROOT240517C00045000 | 2024-05-15 2:30PM EDT | 45.00 | 16.69 | 15.50 | 17.50 | +0.04 | +0.24% | 5 | 29 | 307.03% |
| ROOT240517C00050000 | 2024-05-15 12:43PM EDT | 50.00 | 10.43 | 11.00 | 13.60 | -4.07 | -28.07% | 7 | 162 | 211.33% |
| ROOT240517C00055000 | 2024-05-15 12:43PM EDT | 55.00 | 5.88 | 6.50 | 7.30 | -2.16 | -26.87% | 2 | 247 | 107.62% |
| ROOT240517C00060000 | 2024-05-15 1:03PM EDT | 60.00 | 2.51 | 2.95 | 3.20 | -1.36 | -35.14% | 46 | 672 | 100.78% |
| ROOT240517C00065000 | 2024-05-15 2:46PM EDT | 65.00 | 1.00 | 0.90 | 1.15 | -0.70 | -41.18% | 121 | 1,310 | 103.13% |
| ROOT240517C00070000 | 2024-05-15 2:01PM EDT | 70.00 | 0.43 | 0.25 | 0.45 | -0.27 | -38.57% | 42 | 772 | 114.26% |
| ROOT240517C00075000 | 2024-05-15 12:05PM EDT | 75.00 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 42 | 731 | 137.11% |
| ROOT240517C00080000 | 2024-05-15 2:44PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 19 | 315 | 161.72% |
| ROOT240517C00085000 | 2024-05-15 2:43PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.10 | -50.00% | 76 | 1,370 | 190.63% |
| ROOT240517C00090000 | 2024-05-15 1:22PM EDT | 90.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 14 | 1,102 | 203.91% |
| ROOT240517C00095000 | 2024-05-15 2:15PM EDT | 95.00 | 0.53 | 0.05 | 0.50 | +0.48 | +960.00% | 1 | 135 | 268.36% |
| ROOT240517C00100000 | 2024-05-15 12:47PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 282 | 287.89% |
| ROOT240517C00105000 | 2024-05-15 9:56AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 20 | 165 | 285.94% |
| ROOT240517C00110000 | 2024-05-15 12:26PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 62 | 164 | 264.06% |
| ROOT240517C00115000 | 2024-05-14 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 146 | 281.25% |
| ROOT240517C00120000 | 2024-05-13 2:17PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 275.00% |
| ROOT240517C00125000 | 2024-05-15 12:03PM EDT | 125.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 9 | 2,282 | 312.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-05-09 11:25AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 1,165 | 484.38% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ROOT240517P00025000 | 2024-05-08 1:07PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 133 | 393.75% |
| ROOT240517P00030000 | 2024-05-13 10:41AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 218 | 318.75% |
| ROOT240517P00035000 | 2024-05-14 2:36PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,812 | 253.13% |
| ROOT240517P00040000 | 2024-05-14 2:48PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 564 | 250.78% |
| ROOT240517P00045000 | 2024-05-15 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 525 | 150.00% |
| ROOT240517P00050000 | 2024-05-15 12:00PM EDT | 50.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 12 | 665 | 129.69% |
| ROOT240517P00055000 | 2024-05-15 1:14PM EDT | 55.00 | 0.35 | 0.25 | 0.45 | -0.25 | -41.67% | 78 | 563 | 107.62% |
| ROOT240517P00060000 | 2024-05-15 2:08PM EDT | 60.00 | 1.45 | 1.35 | 1.70 | -0.65 | -30.95% | 20 | 642 | 100.78% |
| ROOT240517P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 4.90 | 4.30 | 4.70 | +0.30 | +6.52% | 127 | 340 | 104.49% |
| ROOT240517P00070000 | 2024-05-14 3:51PM EDT | 70.00 | 9.42 | 8.50 | 9.30 | 0.00 | - | 100 | 381 | 122.95% |
| ROOT240517P00075000 | 2024-05-15 10:49AM EDT | 75.00 | 13.50 | 12.00 | 15.70 | +4.70 | +53.41% | 30 | 150 | 160.94% |
| ROOT240517P00080000 | 2024-05-13 3:28PM EDT | 80.00 | 17.00 | 16.60 | 20.70 | 0.00 | - | 1 | 10 | 170.70% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 21.50 | 25.60 | 0.00 | - | 2 | 29 | 178.13% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 26.50 | 30.50 | 0.00 | - | 37 | 22 | 184.38% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 31.50 | 35.80 | 0.00 | - | 14 | 19 | 253.91% |
| ROOT240517P00100000 | 2024-05-10 10:28AM EDT | 100.00 | 33.00 | 36.50 | 40.50 | 0.00 | - | 20 | 14 | 227.34% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 61.50 | 65.50 | 0.00 | - | 5 | 0 | 312.50% |
© 2024 Yahoo. Tutti i diritti riservati.