Italia markets closed
Dow Jones
39.823,55 +265,44 (+0,67%) Nasdaq
16.724,43 +213,25 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.210,43 +3.817,33 (+6,77%) CMC Crypto 200
1.380,59 +112,65 (+8,88%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:47PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920C00007500 | 2024-02-23 11:36AM EDT | 7.50 | 8.00 | 44.70 | 49.00 | 0.00 | - | 15 | 83 | 0.00% |
| ROOT240920C00010000 | 2024-03-06 4:38PM EDT | 10.00 | 34.53 | 70.70 | 75.50 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT240920C00012500 | 2024-03-15 3:46PM EDT | 12.50 | 40.48 | 52.50 | 57.00 | 0.00 | - | 2 | 4 | 357.81% |
| ROOT240920C00015000 | 2024-02-26 12:49PM EDT | 15.00 | 7.46 | 39.65 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240920C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 23.15 | 50.40 | 54.40 | 0.00 | - | 1 | 24 | 341.36% |
| ROOT240920C00020000 | 2024-04-17 10:10AM EDT | 20.00 | 42.24 | 40.60 | 44.20 | 0.00 | - | 10 | 104 | 128.32% |
| ROOT240920C00022500 | 2024-04-23 11:38AM EDT | 22.50 | 37.40 | 38.00 | 41.90 | 0.00 | - | 60 | 113 | 117.77% |
| ROOT240920C00025000 | 2024-02-29 1:57PM EDT | 25.00 | 12.75 | 37.60 | 40.10 | 0.00 | - | - | 10 | 141.06% |
| ROOT240920C00030000 | 2024-03-28 12:40PM EDT | 30.00 | 32.87 | 36.80 | 38.80 | 0.00 | - | 1 | 50 | 177.56% |
| ROOT240920C00035000 | 2024-05-06 12:48PM EDT | 35.00 | 27.60 | 29.60 | 30.80 | 0.00 | - | 1 | 10 | 116.04% |
| ROOT240920C00040000 | 2024-05-03 11:54AM EDT | 40.00 | 23.30 | 26.50 | 27.40 | 0.00 | - | 2 | 277 | 115.82% |
| ROOT240920C00045000 | 2024-05-09 2:07PM EDT | 45.00 | 29.50 | 23.00 | 24.40 | 0.00 | - | 1 | 49 | 112.40% |
| ROOT240920C00050000 | 2024-05-09 1:01PM EDT | 50.00 | 25.80 | 21.00 | 21.70 | 0.00 | - | 6 | 88 | 114.60% |
| ROOT240920C00055000 | 2024-05-14 1:41PM EDT | 55.00 | 19.37 | 18.60 | 19.30 | 0.00 | - | 1 | 102 | 113.76% |
| ROOT240920C00060000 | 2024-05-15 12:26PM EDT | 60.00 | 15.99 | 16.60 | 17.10 | -3.51 | -18.00% | 1 | 46 | 113.28% |
| ROOT240920C00065000 | 2024-05-09 3:24PM EDT | 65.00 | 20.70 | 14.70 | 15.30 | 0.00 | - | 1 | 64 | 112.94% |
| ROOT240920C00070000 | 2024-05-13 12:35PM EDT | 70.00 | 14.90 | 13.10 | 13.70 | 0.00 | - | 11 | 23 | 112.89% |
| ROOT240920C00075000 | 2024-05-13 11:32AM EDT | 75.00 | 13.00 | 11.80 | 12.20 | 0.00 | - | 2 | 32 | 112.95% |
| ROOT240920C00080000 | 2024-05-14 2:09PM EDT | 80.00 | 10.80 | 10.50 | 10.90 | 0.00 | - | 6 | 10 | 112.59% |
| ROOT240920C00085000 | 2024-05-15 9:33AM EDT | 85.00 | 10.40 | 9.40 | 9.80 | 0.00 | - | 5 | 8 | 112.61% |
| ROOT240920C00090000 | 2024-05-15 10:17AM EDT | 90.00 | 10.00 | 8.40 | 8.90 | -0.60 | -5.66% | 2 | 70 | 112.79% |
| ROOT240920C00095000 | 2024-05-14 9:51AM EDT | 95.00 | 9.50 | 7.70 | 8.00 | 0.00 | - | 1 | 12 | 113.28% |
| ROOT240920C00100000 | 2024-05-14 1:51PM EDT | 100.00 | 7.30 | 6.80 | 7.50 | 0.00 | - | 2 | 6 | 113.81% |
| ROOT240920C00105000 | 2024-05-02 3:12PM EDT | 105.00 | 6.50 | 6.10 | 6.60 | 0.00 | - | 3 | 16 | 112.96% |
| ROOT240920C00110000 | 2024-05-14 11:06AM EDT | 110.00 | 7.00 | 5.60 | 6.00 | 0.00 | - | 1 | 7 | 113.44% |
| ROOT240920C00115000 | 2024-05-01 10:48AM EDT | 115.00 | 17.93 | 5.10 | 5.50 | 0.00 | - | - | 2 | 113.82% |
| ROOT240920C00120000 | 2024-05-14 11:06AM EDT | 120.00 | 5.90 | 4.50 | 5.10 | 0.00 | - | 1 | 7 | 113.75% |
| ROOT240920C00125000 | 2024-05-14 12:29PM EDT | 125.00 | 5.20 | 4.30 | 4.70 | 0.00 | - | 16 | 37 | 114.97% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920P00005000 | 2024-03-18 9:30AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ROOT240920P00007500 | 2024-05-07 2:37PM EDT | 7.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 230.96% |
| ROOT240920P00010000 | 2024-04-19 3:20PM EDT | 10.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 174.61% |
| ROOT240920P00012500 | 2024-05-13 12:34PM EDT | 12.50 | 0.12 | 0.05 | 0.45 | 0.00 | - | 3 | 81 | 142.19% |
| ROOT240920P00015000 | 2024-05-02 10:00AM EDT | 15.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 11 | 23 | 135.94% |
| ROOT240920P00017500 | 2024-05-02 10:01AM EDT | 17.50 | 0.80 | 0.10 | 1.50 | 0.00 | - | 10 | 16 | 142.97% |
| ROOT240920P00020000 | 2024-04-22 10:14AM EDT | 20.00 | 1.77 | 0.20 | 1.50 | 0.00 | - | 1 | 17 | 130.66% |
| ROOT240920P00022500 | 2024-04-29 2:48PM EDT | 22.50 | 1.60 | 0.15 | 1.50 | 0.00 | - | 1 | 21 | 117.29% |
| ROOT240920P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 1.35 | 0.60 | 1.25 | 0.00 | - | 1 | 33 | 109.33% |
| ROOT240920P00030000 | 2024-05-10 12:44PM EDT | 30.00 | 1.75 | 1.90 | 2.10 | 0.00 | - | 6 | 27 | 112.60% |
| ROOT240920P00035000 | 2024-05-14 2:19PM EDT | 35.00 | 3.42 | 3.10 | 3.40 | 0.00 | - | 3 | 25 | 111.40% |
| ROOT240920P00040000 | 2024-05-09 11:48AM EDT | 40.00 | 4.35 | 4.60 | 4.90 | 0.00 | - | 2 | 57 | 109.31% |
| ROOT240920P00045000 | 2024-05-15 1:12PM EDT | 45.00 | 6.88 | 6.50 | 6.90 | +0.78 | +12.79% | 2 | 21 | 108.72% |
| ROOT240920P00050000 | 2024-05-10 10:29AM EDT | 50.00 | 8.20 | 8.80 | 9.20 | 0.00 | - | 1 | 38 | 108.37% |
| ROOT240920P00055000 | 2024-05-14 10:04AM EDT | 55.00 | 11.20 | 11.20 | 11.70 | 0.00 | - | 1 | 54 | 106.86% |
| ROOT240920P00060000 | 2024-05-07 3:02PM EDT | 60.00 | 15.80 | 13.90 | 14.70 | 0.00 | - | 1 | 19 | 106.41% |
| ROOT240920P00065000 | 2024-05-13 2:48PM EDT | 65.00 | 16.94 | 17.10 | 17.60 | 0.00 | - | 1 | 7 | 105.63% |
| ROOT240920P00070000 | 2024-05-13 3:31PM EDT | 70.00 | 20.40 | 20.40 | 21.10 | 0.00 | - | 1 | 7 | 105.74% |
| ROOT240920P00075000 | 2024-05-02 11:35AM EDT | 75.00 | 30.10 | 23.40 | 24.80 | 0.00 | - | 1 | 36 | 104.15% |
| ROOT240920P00080000 | 2024-05-02 11:35AM EDT | 80.00 | 34.00 | 27.70 | 28.20 | 0.00 | - | 1 | 1 | 104.79% |
| ROOT240920P00085000 | 2024-05-13 2:32PM EDT | 85.00 | 30.70 | 31.40 | 32.30 | 0.00 | - | 1 | 18 | 104.70% |
| ROOT240920P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 33.80 | 35.40 | 37.50 | 0.00 | - | 2 | 4 | 108.66% |
| ROOT240920P00095000 | 2024-05-01 2:29PM EDT | 95.00 | 37.30 | 39.50 | 40.50 | 0.00 | - | 1 | 36 | 104.29% |
| ROOT240920P00100000 | 2024-04-10 2:18PM EDT | 100.00 | 43.30 | 42.60 | 43.80 | 0.00 | - | 1 | 1 | 95.95% |
| ROOT240920P00105000 | 2024-04-10 11:57AM EDT | 105.00 | 45.50 | 46.80 | 48.70 | 0.00 | - | - | 8 | 97.19% |
| ROOT240920P00110000 | 2024-05-01 2:19PM EDT | 110.00 | 50.10 | 52.40 | 53.30 | 0.00 | - | - | 16 | 102.60% |
| ROOT240920P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 52.90 | 56.80 | 57.70 | 0.00 | - | - | 2 | 101.64% |
| ROOT240920P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 56.90 | 60.90 | 62.20 | 0.00 | - | - | 1 | 99.02% |
| ROOT240920P00125000 | 2024-05-09 11:17AM EDT | 125.00 | 64.00 | 65.70 | 67.20 | 0.00 | - | 17 | 51 | 101.66% |
© 2024 Yahoo. Tutti i diritti riservati.