Italia markets closed
Dow Jones
39.834,19 +276,08 (+0,70%) Nasdaq
16.732,44 +221,26 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.102,23 +3.720,73 (+6,60%) CMC Crypto 200
1.374,65 +106,70 (+8,42%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:26PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117C00002500 | 2024-04-02 1:13PM EDT | 2.50 | 57.75 | 51.90 | 56.60 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT250117C00005000 | 2024-03-26 1:54PM EDT | 5.00 | 54.30 | 55.20 | 60.00 | 0.00 | - | 10 | 107 | 207.81% |
| ROOT250117C00007500 | 2024-05-10 2:32PM EDT | 7.50 | 58.50 | 52.70 | 57.00 | 0.00 | - | 10 | 67 | 154.49% |
| ROOT250117C00010000 | 2024-05-14 11:08AM EDT | 10.00 | 54.80 | 50.30 | 54.80 | 0.00 | - | 4 | 95 | 142.87% |
| ROOT250117C00012500 | 2024-04-17 1:06PM EDT | 12.50 | 44.18 | 48.40 | 52.50 | 0.00 | - | 1 | 84 | 139.99% |
| ROOT250117C00015000 | 2024-05-01 9:32AM EDT | 15.00 | 62.50 | 45.90 | 50.20 | 0.00 | - | 1 | 84 | 127.10% |
| ROOT250117C00017500 | 2024-04-09 10:29AM EDT | 17.50 | 64.88 | 52.10 | 55.70 | 0.00 | - | 1 | 78 | 270.56% |
| ROOT250117C00020000 | 2024-05-07 2:59PM EDT | 20.00 | 44.48 | 43.00 | 45.20 | 0.00 | - | 2 | 172 | 123.73% |
| ROOT250117C00022500 | 2024-05-01 12:54PM EDT | 22.50 | 54.10 | 40.40 | 43.60 | 0.00 | - | 2 | 85 | 118.51% |
| ROOT250117C00025000 | 2024-05-14 3:49PM EDT | 25.00 | 40.08 | 39.80 | 41.60 | 0.00 | - | 2 | 172 | 124.07% |
| ROOT250117C00030000 | 2024-05-02 1:23PM EDT | 30.00 | 32.90 | 36.50 | 37.80 | 0.00 | - | 2 | 109 | 118.95% |
| ROOT250117C00035000 | 2024-04-11 2:42PM EDT | 35.00 | 40.07 | 35.00 | 36.50 | 0.00 | - | 10 | 17 | 131.40% |
| ROOT250117C00040000 | 2024-05-08 11:33AM EDT | 40.00 | 33.10 | 31.00 | 32.30 | 0.00 | - | 2 | 27 | 117.99% |
| ROOT250117C00045000 | 2024-05-08 12:45PM EDT | 45.00 | 31.10 | 27.70 | 30.10 | 0.00 | - | 15 | 94 | 114.93% |
| ROOT250117C00050000 | 2024-05-06 1:39PM EDT | 50.00 | 24.80 | 26.40 | 27.50 | 0.00 | - | 1 | 10 | 115.97% |
| ROOT250117C00055000 | 2024-05-14 10:45AM EDT | 55.00 | 27.36 | 24.40 | 25.60 | 0.00 | - | 20 | 37 | 115.67% |
| ROOT250117C00060000 | 2024-05-15 10:59AM EDT | 60.00 | 22.30 | 22.60 | 24.00 | -2.30 | -9.35% | 1 | 53 | 115.80% |
| ROOT250117C00065000 | 2024-05-14 9:55AM EDT | 65.00 | 23.40 | 21.20 | 22.30 | 0.00 | - | 2 | 254 | 115.88% |
| ROOT250117C00070000 | 2024-05-15 1:54PM EDT | 70.00 | 20.10 | 19.50 | 20.80 | -1.70 | -7.80% | 135 | 680 | 114.97% |
| ROOT250117C00075000 | 2024-05-02 1:50PM EDT | 75.00 | 17.31 | 18.20 | 19.40 | 0.00 | - | 3 | 41 | 114.73% |
| ROOT250117C00080000 | 2024-05-02 1:14PM EDT | 80.00 | 16.00 | 17.00 | 18.00 | 0.00 | - | 4 | 17 | 114.20% |
| ROOT250117C00085000 | 2024-04-22 3:24PM EDT | 85.00 | 15.40 | 15.80 | 16.90 | 0.00 | - | 1 | 10 | 113.92% |
| ROOT250117C00090000 | 2024-05-13 9:58AM EDT | 90.00 | 17.50 | 15.00 | 16.00 | 0.00 | - | 1 | 149 | 114.69% |
| ROOT250117C00095000 | 2024-05-15 10:59AM EDT | 95.00 | 14.15 | 14.00 | 14.80 | +1.85 | +15.04% | 1 | 14 | 113.82% |
| ROOT250117C00100000 | 2024-05-15 12:02PM EDT | 100.00 | 12.93 | 13.20 | 14.00 | -2.07 | -13.80% | 6 | 158 | 114.06% |
| ROOT250117C00105000 | 2024-05-09 9:47AM EDT | 105.00 | 13.70 | 12.60 | 12.90 | 0.00 | - | 100 | 149 | 113.75% |
| ROOT250117C00110000 | 2024-05-14 2:29PM EDT | 110.00 | 12.00 | 11.60 | 12.30 | 0.00 | - | 1 | 9 | 113.37% |
| ROOT250117C00120000 | 2024-05-01 12:17PM EDT | 120.00 | 22.20 | 9.50 | 11.00 | 0.00 | - | 100 | 105 | 111.30% |
| ROOT250117C00125000 | 2024-05-15 11:07AM EDT | 125.00 | 9.70 | 9.80 | 10.50 | 0.00 | - | 2 | 319 | 113.73% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117P00002500 | 2024-05-07 12:03PM EDT | 2.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 20 | 161 | 239.45% |
| ROOT250117P00005000 | 2024-05-02 10:24AM EDT | 5.00 | 0.20 | 0.15 | 0.40 | -0.10 | -33.33% | 2 | 172 | 167.58% |
| ROOT250117P00007500 | 2024-05-02 10:23AM EDT | 7.50 | 0.40 | 0.20 | 0.85 | 0.00 | - | 10 | 163 | 157.62% |
| ROOT250117P00010000 | 2024-05-09 3:25PM EDT | 10.00 | 0.49 | 0.30 | 0.90 | 0.00 | - | 1 | 42 | 138.97% |
| ROOT250117P00012500 | 2024-05-03 11:12AM EDT | 12.50 | 1.05 | 0.30 | 0.95 | 0.00 | - | 10 | 29 | 122.85% |
| ROOT250117P00015000 | 2024-05-02 11:45AM EDT | 15.00 | 1.60 | 0.10 | 1.30 | 0.00 | - | 20 | 28 | 111.82% |
| ROOT250117P00017500 | 2024-04-18 3:36PM EDT | 17.50 | 2.75 | 0.75 | 2.10 | 0.00 | - | - | 3 | 119.82% |
| ROOT250117P00020000 | 2024-05-08 11:14AM EDT | 20.00 | 2.10 | 1.65 | 3.30 | 0.00 | - | 1 | 29 | 128.13% |
| ROOT250117P00022500 | 2024-05-10 10:21AM EDT | 22.50 | 2.40 | 2.35 | 2.65 | 0.00 | - | 10 | 32 | 116.48% |
| ROOT250117P00025000 | 2024-05-10 11:07AM EDT | 25.00 | 2.85 | 3.00 | 3.30 | 0.00 | - | 1 | 17 | 115.04% |
| ROOT250117P00030000 | 2024-05-03 11:49AM EDT | 30.00 | 6.58 | 4.50 | 4.80 | 0.00 | - | 2 | 65 | 112.33% |
| ROOT250117P00035000 | 2024-04-11 10:03AM EDT | 35.00 | 9.00 | 6.20 | 6.90 | 0.00 | - | 2 | 6 | 111.10% |
| ROOT250117P00040000 | 2024-05-10 11:47AM EDT | 40.00 | 8.10 | 8.50 | 8.90 | 0.00 | - | 2 | 26 | 109.79% |
| ROOT250117P00045000 | 2024-05-10 11:13AM EDT | 45.00 | 10.20 | 10.80 | 11.40 | 0.00 | - | 2 | 7 | 108.62% |
| ROOT250117P00050000 | 2024-05-02 9:32AM EDT | 50.00 | 15.50 | 13.40 | 14.60 | 0.00 | - | 1 | 44 | 109.23% |
| ROOT250117P00055000 | 2024-05-07 11:59AM EDT | 55.00 | 18.50 | 16.10 | 18.00 | 0.00 | - | 1 | 44 | 109.38% |
| ROOT250117P00060000 | 2024-05-09 11:53AM EDT | 60.00 | 18.75 | 19.30 | 20.40 | 0.00 | - | 4 | 85 | 107.06% |
| ROOT250117P00065000 | 2024-05-13 2:52PM EDT | 65.00 | 22.37 | 22.60 | 23.60 | 0.00 | - | 1 | 18 | 106.41% |
| ROOT250117P00070000 | 2024-05-13 2:52PM EDT | 70.00 | 25.86 | 25.90 | 26.90 | 0.00 | - | 1 | 14 | 105.27% |
| ROOT250117P00075000 | 2024-05-01 10:40AM EDT | 75.00 | 30.00 | 29.40 | 30.40 | +4.29 | +16.69% | 1 | 158 | 104.49% |
| ROOT250117P00080000 | 2024-04-22 12:06PM EDT | 80.00 | 41.71 | 33.00 | 33.80 | 0.00 | - | 1 | 29 | 103.12% |
| ROOT250117P00085000 | 2024-04-29 3:08PM EDT | 85.00 | 39.30 | 36.80 | 37.60 | 0.00 | - | 2 | 30 | 102.70% |
| ROOT250117P00090000 | 2024-05-09 2:40PM EDT | 90.00 | 38.50 | 40.70 | 41.60 | 0.00 | - | 1 | 44 | 102.52% |
| ROOT250117P00095000 | 2024-04-05 11:09AM EDT | 95.00 | 45.80 | 50.00 | 50.90 | 0.00 | - | 9 | 9 | 128.24% |
| ROOT250117P00100000 | 2024-05-01 3:15PM EDT | 100.00 | 47.80 | 48.70 | 49.60 | 0.00 | - | 2 | 53 | 101.35% |
| ROOT250117P00105000 | 2024-05-02 10:01AM EDT | 105.00 | 58.20 | 52.80 | 53.70 | 0.00 | - | 1 | 11 | 100.68% |
| ROOT250117P00125000 | 2024-04-30 10:52AM EDT | 125.00 | 70.80 | 69.90 | 72.40 | 0.00 | - | - | 4 | 102.66% |
© 2024 Yahoo. Tutti i diritti riservati.