Italia markets open in 2 hours 10 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.168,45 -911,25 (-2,39%) EUR/USD
1,0638 -0,0008 (-0,07%) Bitcoin EUR
58.716,23 +716,38 (+1,24%) CMC Crypto 200
1.287,36 +401,82 (+44,18%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240419C00002500 | 2024-03-19 2:49PM EDT | 2.50 | 48.75 | 46.90 | 50.50 | 0.00 | - | 2 | 2 | 6,093.75% |
| ROOT240419C00010000 | 2024-02-28 10:55AM EDT | 10.00 | 14.35 | 49.20 | 53.50 | 0.00 | - | 49 | 9 | 11,100.00% |
| ROOT240419C00012500 | 2024-03-11 10:52AM EDT | 12.50 | 31.20 | 67.60 | 71.80 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT240419C00015000 | 2024-03-18 12:15PM EDT | 15.00 | 45.00 | 37.00 | 40.00 | 0.00 | - | 10 | 14 | 2,192.19% |
| ROOT240419C00017500 | 2024-04-17 10:16AM EDT | 17.50 | 42.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROOT240419C00020000 | 2024-04-17 10:10AM EDT | 20.00 | 40.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROOT240419C00022500 | 2024-04-15 1:43PM EDT | 22.50 | 42.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROOT240419C00025000 | 2024-04-17 10:09AM EDT | 25.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROOT240419C00030000 | 2024-04-17 3:21PM EDT | 30.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ROOT240419C00035000 | 2024-04-17 1:37PM EDT | 35.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROOT240419C00040000 | 2024-04-17 2:05PM EDT | 40.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ROOT240419C00045000 | 2024-04-18 2:54PM EDT | 45.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROOT240419C00050000 | 2024-04-18 3:40PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROOT240419C00055000 | 2024-04-18 3:58PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| ROOT240419C00060000 | 2024-04-18 3:36PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| ROOT240419C00065000 | 2024-04-18 2:49PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| ROOT240419C00070000 | 2024-04-18 2:43PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ROOT240419C00075000 | 2024-04-18 10:04AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROOT240419C00080000 | 2024-04-18 10:37AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROOT240419C00085000 | 2024-04-18 11:38AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROOT240419C00090000 | 2024-04-17 11:25AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ROOT240419C00095000 | 2024-04-17 12:43PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ROOT240419C00100000 | 2024-04-17 10:39AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROOT240419C00105000 | 2024-04-15 2:09PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ROOT240419C00110000 | 2024-04-16 10:46AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROOT240419C00115000 | 2024-04-12 11:59AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROOT240419C00120000 | 2024-04-11 2:36PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROOT240419C00125000 | 2024-04-18 11:43AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240419P00002500 | 2024-02-22 4:37PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 2,325.00% |
| ROOT240419P00005000 | 2024-03-19 10:23AM EDT | 5.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 24 | 2,515.63% |
| ROOT240419P00007500 | 2024-04-18 11:43AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROOT240419P00010000 | 2024-03-14 10:55AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 115 | 1,237.50% |
| ROOT240419P00012500 | 2024-03-27 2:21PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROOT240419P00015000 | 2024-04-01 10:18AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ROOT240419P00017500 | 2024-04-18 2:31PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROOT240419P00020000 | 2024-04-17 2:12PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROOT240419P00022500 | 2024-04-11 2:40PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROOT240419P00025000 | 2024-04-08 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROOT240419P00030000 | 2024-04-11 3:19PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ROOT240419P00035000 | 2024-04-17 3:21PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ROOT240419P00040000 | 2024-04-18 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ROOT240419P00045000 | 2024-04-18 3:55PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| ROOT240419P00050000 | 2024-04-18 3:58PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 12.50% |
| ROOT240419P00055000 | 2024-04-18 3:58PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| ROOT240419P00060000 | 2024-04-18 3:35PM EDT | 60.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ROOT240419P00065000 | 2024-04-18 3:30PM EDT | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROOT240419P00070000 | 2024-04-18 3:15PM EDT | 70.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ROOT240419P00075000 | 2024-04-18 9:30AM EDT | 75.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROOT240419P00080000 | 2024-04-18 2:17PM EDT | 80.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROOT240419P00085000 | 2024-04-18 9:48AM EDT | 85.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROOT240419P00090000 | 2024-04-18 9:38AM EDT | 90.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROOT240419P00095000 | 2024-04-11 1:44PM EDT | 95.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROOT240419P00100000 | 2024-04-11 10:00AM EDT | 100.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROOT240419P00105000 | 2024-04-05 1:42PM EDT | 105.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROOT240419P00125000 | 2024-04-09 3:18PM EDT | 125.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.