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
60.541,17 +3.976,81 (+7,03%) CMC Crypto 200
1.392,50 +124,55 (+9,83%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 40.00 | 43.80 | 0.00 | - | 1 | 1 | 767.97% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 39.20 | 43.80 | 0.00 | - | - | 0 | 1,073.05% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 34.90 | 39.00 | 0.00 | - | 1 | 7 | 640.23% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 29.80 | 34.00 | 0.00 | - | 7 | 16 | 514.06% |
| ROOT240517C00035000 | 2024-05-14 3:00PM EDT | 35.00 | 26.65 | 25.70 | 29.10 | 0.00 | - | 28 | 51 | 494.92% |
| ROOT240517C00040000 | 2024-05-15 1:30PM EDT | 40.00 | 21.97 | 20.40 | 23.90 | +0.38 | +1.76% | 2 | 39 | 368.95% |
| ROOT240517C00045000 | 2024-05-15 3:16PM EDT | 45.00 | 16.55 | 15.60 | 18.40 | -0.10 | -0.60% | 6 | 29 | 270.70% |
| ROOT240517C00050000 | 2024-05-15 12:43PM EDT | 50.00 | 10.43 | 10.70 | 14.00 | -4.07 | -28.07% | 7 | 162 | 229.10% |
| ROOT240517C00055000 | 2024-05-15 12:43PM EDT | 55.00 | 5.88 | 6.50 | 8.00 | -2.16 | -26.87% | 2 | 247 | 146.09% |
| ROOT240517C00060000 | 2024-05-15 1:03PM EDT | 60.00 | 2.51 | 3.00 | 3.40 | -1.36 | -35.14% | 46 | 672 | 111.91% |
| ROOT240517C00065000 | 2024-05-15 3:54PM EDT | 65.00 | 1.11 | 0.95 | 1.20 | -0.59 | -32.96% | 160 | 1,310 | 108.50% |
| ROOT240517C00070000 | 2024-05-15 3:46PM EDT | 70.00 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 70 | 772 | 118.56% |
| ROOT240517C00075000 | 2024-05-15 12:05PM EDT | 75.00 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 42 | 731 | 138.67% |
| ROOT240517C00080000 | 2024-05-15 3:40PM EDT | 80.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 29 | 315 | 167.77% |
| ROOT240517C00085000 | 2024-05-15 3:05PM EDT | 85.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 106 | 1,370 | 186.33% |
| ROOT240517C00090000 | 2024-05-15 1:22PM EDT | 90.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 14 | 1,102 | 205.47% |
| ROOT240517C00095000 | 2024-05-15 2:15PM EDT | 95.00 | 0.53 | 0.05 | 0.50 | +0.48 | +960.00% | 1 | 135 | 269.92% |
| ROOT240517C00100000 | 2024-05-15 12:47PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 282 | 289.45% |
| ROOT240517C00105000 | 2024-05-15 9:56AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 20 | 165 | 287.50% |
| ROOT240517C00110000 | 2024-05-15 12:26PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 62 | 164 | 265.63% |
| ROOT240517C00115000 | 2024-05-14 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 146 | 282.81% |
| ROOT240517C00120000 | 2024-05-13 2:17PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 278.13% |
| ROOT240517C00125000 | 2024-05-15 12:03PM EDT | 125.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 9 | 2,282 | 314.06% |
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 | 481.25% |
| 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 | 390.63% |
| ROOT240517P00030000 | 2024-05-13 10:41AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 218 | 315.63% |
| 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 | 0.05 | 0.00 | - | 2 | 564 | 196.88% |
| ROOT240517P00045000 | 2024-05-15 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 525 | 148.44% |
| ROOT240517P00050000 | 2024-05-15 3:54PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 15 | 665 | 133.59% |
| ROOT240517P00055000 | 2024-05-15 3:22PM EDT | 55.00 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 85 | 563 | 98.44% |
| ROOT240517P00060000 | 2024-05-15 3:43PM EDT | 60.00 | 1.06 | 0.80 | 1.55 | -1.04 | -49.52% | 22 | 642 | 80.96% |
| ROOT240517P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 4.90 | 3.80 | 4.50 | +0.30 | +6.52% | 127 | 340 | 77.73% |
| ROOT240517P00070000 | 2024-05-14 3:51PM EDT | 70.00 | 9.42 | 7.10 | 9.00 | 0.00 | - | 100 | 381 | 117.97% |
| ROOT240517P00075000 | 2024-05-15 10:49AM EDT | 75.00 | 13.50 | 11.30 | 14.50 | +4.70 | +53.41% | 30 | 150 | 202.93% |
| ROOT240517P00080000 | 2024-05-13 3:28PM EDT | 80.00 | 17.00 | 16.80 | 19.30 | 0.00 | - | 1 | 10 | 226.95% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 21.10 | 25.40 | 0.00 | - | 2 | 29 | 348.05% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 26.10 | 30.00 | 0.00 | - | 37 | 22 | 355.86% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 31.20 | 35.00 | 0.00 | - | 14 | 19 | 388.28% |
| ROOT240517P00100000 | 2024-05-10 10:28AM EDT | 100.00 | 33.00 | 36.00 | 39.60 | 0.00 | - | 20 | 14 | 382.62% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 60.90 | 64.80 | 0.00 | - | 5 | 0 | 520.90% |
© 2024 Yahoo. Tutti i diritti riservati.