Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.678,34 +4.097,80 (+7,24%) CMC Crypto 200
1.388,64 +120,69 (+9,52%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621C00005000 | 2024-02-22 11:54AM EDT | 5.00 | 7.20 | 47.10 | 51.50 | 0.00 | - | 5 | 11 | 0.00% |
| ROOT240621C00007500 | 2024-02-12 3:16PM EDT | 7.50 | 2.45 | 37.10 | 41.50 | 0.00 | - | 5 | 12 | 0.00% |
| ROOT240621C00010000 | 2024-03-06 11:08AM EDT | 10.00 | 30.60 | 65.50 | 69.60 | 0.00 | - | 1 | 7 | 0.00% |
| ROOT240621C00012500 | 2024-05-09 1:40PM EDT | 12.50 | 55.00 | 47.10 | 51.50 | 0.00 | - | 1 | 28 | 289.06% |
| ROOT240621C00015000 | 2024-04-09 10:29AM EDT | 15.00 | 66.08 | 53.00 | 56.90 | 0.00 | - | 1 | 51 | 737.50% |
| ROOT240621C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 24.10 | 49.80 | 53.30 | 0.00 | - | 10 | 38 | 599.51% |
| ROOT240621C00020000 | 2024-04-19 12:54PM EDT | 20.00 | 33.88 | 39.30 | 44.00 | 0.00 | - | 1 | 323 | 190.63% |
| ROOT240621C00022500 | 2024-04-16 9:48AM EDT | 22.50 | 39.10 | 37.60 | 41.50 | 0.00 | - | 2 | 100 | 205.96% |
| ROOT240621C00025000 | 2024-05-02 10:26AM EDT | 25.00 | 33.00 | 34.60 | 39.00 | 0.00 | - | 15 | 71 | 168.75% |
| ROOT240621C00030000 | 2024-04-17 10:54AM EDT | 30.00 | 28.50 | 30.00 | 34.00 | 0.00 | - | 5 | 163 | 150.20% |
| ROOT240621C00035000 | 2024-05-14 10:42AM EDT | 35.00 | 30.15 | 25.80 | 29.10 | 0.00 | - | 2 | 55 | 140.92% |
| ROOT240621C00040000 | 2024-05-15 3:53PM EDT | 40.00 | 22.66 | 20.70 | 23.20 | -0.11 | -0.48% | 10 | 182 | 96.00% |
| ROOT240621C00045000 | 2024-05-13 1:13PM EDT | 45.00 | 19.00 | 18.00 | 18.70 | 0.00 | - | 8 | 151 | 110.74% |
| ROOT240621C00050000 | 2024-05-10 10:35AM EDT | 50.00 | 14.70 | 14.40 | 15.70 | -5.40 | -26.87% | 1 | 38 | 114.48% |
| ROOT240621C00055000 | 2024-05-15 9:44AM EDT | 55.00 | 11.74 | 10.10 | 11.80 | -1.26 | -9.69% | 6 | 157 | 98.36% |
| ROOT240621C00060000 | 2024-05-15 1:04PM EDT | 60.00 | 9.14 | 8.70 | 9.20 | -0.36 | -3.79% | 11 | 106 | 106.08% |
| ROOT240621C00065000 | 2024-05-15 3:31PM EDT | 65.00 | 7.40 | 6.80 | 7.20 | +0.04 | +0.54% | 3 | 103 | 107.47% |
| ROOT240621C00070000 | 2024-05-15 3:57PM EDT | 70.00 | 5.30 | 5.20 | 5.50 | -0.55 | -9.40% | 34 | 180 | 107.30% |
| ROOT240621C00075000 | 2024-05-15 3:59PM EDT | 75.00 | 4.10 | 3.50 | 4.20 | -0.20 | -4.65% | 2 | 919 | 104.35% |
| ROOT240621C00080000 | 2024-05-15 2:46PM EDT | 80.00 | 3.10 | 3.10 | 3.30 | -0.40 | -11.43% | 7 | 424 | 109.25% |
| ROOT240621C00085000 | 2024-05-15 2:17PM EDT | 85.00 | 2.48 | 2.35 | 2.55 | -0.27 | -9.82% | 23 | 170 | 109.72% |
| ROOT240621C00090000 | 2024-05-15 3:10PM EDT | 90.00 | 1.95 | 1.80 | 2.00 | -0.10 | -4.88% | 29 | 189 | 110.60% |
| ROOT240621C00095000 | 2024-05-14 1:26PM EDT | 95.00 | 1.50 | 1.40 | 1.60 | -0.18 | -10.71% | 1 | 53 | 111.96% |
| ROOT240621C00100000 | 2024-05-15 3:16PM EDT | 100.00 | 1.22 | 1.10 | 1.25 | -0.43 | -26.06% | 13 | 114 | 112.84% |
| ROOT240621C00105000 | 2024-05-14 2:17PM EDT | 105.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 3 | 65 | 113.67% |
| ROOT240621C00110000 | 2024-05-15 10:20AM EDT | 110.00 | 0.97 | 0.70 | 0.85 | -0.09 | -8.49% | 2 | 201 | 115.92% |
| ROOT240621C00115000 | 2024-05-13 1:00PM EDT | 115.00 | 0.77 | 0.55 | 0.70 | 0.00 | - | 3 | 29 | 116.99% |
| ROOT240621C00120000 | 2024-05-15 3:50PM EDT | 120.00 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 1 | 31 | 116.60% |
| ROOT240621C00125000 | 2024-05-15 3:39PM EDT | 125.00 | 0.45 | 0.25 | 0.60 | -0.06 | -11.76% | 12 | 196 | 119.53% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621P00005000 | 2024-04-11 10:00AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 333 | 303.13% |
| ROOT240621P00007500 | 2024-03-01 2:49PM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 153 | 374.61% |
| ROOT240621P00010000 | 2024-04-03 12:45PM EDT | 10.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 81 | 363.48% |
| ROOT240621P00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 261.33% |
| ROOT240621P00015000 | 2024-03-05 1:10PM EDT | 15.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 100 | 132 | 291.41% |
| ROOT240621P00017500 | 2024-05-08 10:11AM EDT | 17.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 112 | 185.94% |
| ROOT240621P00020000 | 2024-05-14 3:05PM EDT | 20.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 233 | 233.20% |
| ROOT240621P00022500 | 2024-05-13 3:08PM EDT | 22.50 | 0.43 | 0.00 | 1.50 | 0.00 | - | 8 | 24 | 210.74% |
| ROOT240621P00025000 | 2024-05-15 12:18PM EDT | 25.00 | 0.06 | 0.00 | 0.25 | -0.66 | -91.67% | 1 | 159 | 135.94% |
| ROOT240621P00030000 | 2024-05-14 1:55PM EDT | 30.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 2 | 227 | 113.67% |
| ROOT240621P00035000 | 2024-05-15 11:32AM EDT | 35.00 | 0.40 | 0.15 | 0.60 | +0.14 | +53.85% | 4 | 112 | 108.89% |
| ROOT240621P00040000 | 2024-05-14 1:28PM EDT | 40.00 | 1.02 | 0.75 | 0.90 | 0.00 | - | 7 | 146 | 105.27% |
| ROOT240621P00045000 | 2024-05-15 3:48PM EDT | 45.00 | 1.63 | 1.65 | 1.80 | -0.27 | -14.21% | 20 | 177 | 105.08% |
| ROOT240621P00050000 | 2024-05-15 3:48PM EDT | 50.00 | 2.89 | 2.95 | 3.20 | -0.46 | -13.73% | 11 | 474 | 104.30% |
| ROOT240621P00055000 | 2024-05-15 1:30PM EDT | 55.00 | 4.70 | 4.80 | 5.10 | +0.45 | +10.59% | 3 | 251 | 103.66% |
| ROOT240621P00060000 | 2024-05-15 3:34PM EDT | 60.00 | 6.94 | 7.20 | 7.50 | -0.74 | -9.64% | 1 | 151 | 103.10% |
| ROOT240621P00065000 | 2024-05-15 11:13AM EDT | 65.00 | 10.60 | 10.10 | 10.50 | +1.02 | +10.65% | 3 | 33 | 103.30% |
| ROOT240621P00070000 | 2024-05-06 9:34AM EDT | 70.00 | 17.80 | 13.40 | 13.90 | 0.00 | - | 1 | 117 | 103.05% |
| ROOT240621P00075000 | 2024-05-02 1:26PM EDT | 75.00 | 22.70 | 17.10 | 17.70 | 0.00 | - | 1 | 48 | 103.25% |
| ROOT240621P00080000 | 2024-05-08 11:20AM EDT | 80.00 | 21.80 | 21.10 | 21.70 | 0.00 | - | 3 | 21 | 102.73% |
| ROOT240621P00085000 | 2024-05-01 11:20AM EDT | 85.00 | 16.31 | 25.20 | 26.20 | 0.00 | - | 121 | 20 | 103.22% |
| ROOT240621P00090000 | 2024-05-01 11:55AM EDT | 90.00 | 21.58 | 29.60 | 31.90 | 0.00 | - | 4 | 1 | 114.70% |
| ROOT240621P00095000 | 2024-04-25 3:16PM EDT | 95.00 | 37.00 | 34.20 | 35.30 | 0.00 | - | - | 5 | 103.27% |
| ROOT240621P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 39.20 | 38.80 | 41.30 | 0.00 | - | - | 6 | 118.65% |
| ROOT240621P00115000 | 2024-04-08 2:20PM EDT | 115.00 | 47.40 | 50.80 | 55.10 | 0.00 | - | - | 2 | 141.85% |
| ROOT240621P00125000 | 2024-04-30 12:34PM EDT | 125.00 | 58.80 | 61.40 | 65.70 | 0.00 | - | 5 | 10 | 168.41% |
© 2024 Yahoo. Tutti i diritti riservati.