U.S. markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
43.78-1.83 (-4.01%)
Al cierre: 04:00PM EDT
43.70 -0.08 (-0.18%)
Fuera de horario: 06:49PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ROOT240621C000050002024-02-22 11:54AM EDT5.007.2047.1051.500.00-5110.00%
ROOT240621C000075002024-02-12 3:16PM EDT7.502.4537.1041.500.00-5122,290.63%
ROOT240621C000100002024-03-06 11:08AM EDT10.0030.6065.5069.600.00-170.00%
ROOT240621C000125002024-05-09 1:40PM EDT12.5055.0034.5038.900.00-232,117.58%
ROOT240621C000150002024-04-09 10:29AM EDT15.0066.0853.0056.900.00-1510.00%
ROOT240621C000175002024-05-20 9:43AM EDT17.5048.0024.4028.300.00-138475.00%
ROOT240621C000200002024-06-17 1:12PM EDT20.0024.0022.3025.10-0.53-2.16%1136773.05%
ROOT240621C000225002024-06-17 1:58PM EDT22.5022.0719.3023.500.00-2100385.94%
ROOT240621C000250002024-05-16 1:37PM EDT25.0035.1015.7019.600.00-168509.38%
ROOT240621C000300002024-05-23 3:50PM EDT30.0026.5013.1015.900.00-2164360.55%
ROOT240621C000350002024-06-13 1:12PM EDT35.008.887.5010.800.00-2257200.00%
ROOT240621C000400002024-06-18 3:18PM EDT40.004.402.504.60-1.10-20.00%17227146.48%
ROOT240621C000450002024-06-18 3:47PM EDT45.001.070.701.25-1.13-51.36%8718893.95%
ROOT240621C000500002024-06-18 2:03PM EDT50.000.200.150.30-0.45-69.23%6683113.67%
ROOT240621C000550002024-06-18 3:37PM EDT55.000.050.000.05-0.16-76.19%44216114.06%
ROOT240621C000600002024-06-17 2:41PM EDT60.000.080.000.100.00-24408165.63%
ROOT240621C000650002024-06-17 1:51PM EDT65.000.100.000.050.00-3929182.81%
ROOT240621C000700002024-06-18 10:05AM EDT70.000.050.000.050.00-150592212.50%
ROOT240621C000750002024-06-17 3:56PM EDT75.000.050.000.050.00-31993237.50%
ROOT240621C000800002024-06-17 9:38AM EDT80.000.050.000.050.00-2956262.50%
ROOT240621C000850002024-06-17 11:34AM EDT85.000.050.000.050.00-50609284.38%
ROOT240621C000900002024-06-14 11:53AM EDT90.000.050.000.050.00-4296306.25%
ROOT240621C000950002024-06-12 1:56PM EDT95.000.050.001.100.00-869507.03%
ROOT240621C001000002024-06-14 1:59PM EDT100.000.050.000.050.00-6245343.75%
ROOT240621C001050002024-06-17 2:20PM EDT105.000.050.001.350.00-1112576.95%
ROOT240621C001100002024-06-11 9:30AM EDT110.000.050.000.050.00-5206378.13%
ROOT240621C001150002024-06-05 3:17PM EDT115.000.050.001.350.00-2266619.53%
ROOT240621C001200002024-06-05 12:20PM EDT120.000.050.000.150.00-562459.38%
ROOT240621C001250002024-06-12 1:08PM EDT125.000.050.000.100.00-10336453.13%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ROOT240621P000050002024-04-11 10:00AM EDT5.000.100.000.050.00-20333962.50%
ROOT240621P000075002024-03-01 2:49PM EDT7.500.200.000.750.00-131531,189.84%
ROOT240621P000100002024-04-03 12:45PM EDT10.000.100.001.350.00-15811,139.06%
ROOT240621P000125002024-04-19 9:30AM EDT12.500.150.000.500.00-1107785.16%
ROOT240621P000150002024-03-05 1:10PM EDT15.000.870.001.550.00-100132871.88%
ROOT240621P000175002024-05-20 9:30AM EDT17.500.050.000.250.00-4112520.31%
ROOT240621P000200002024-05-30 10:54AM EDT20.000.050.000.000.00-123250.00%
ROOT240621P000225002024-06-05 1:38PM EDT22.500.180.000.050.00-113309.38%
ROOT240621P000250002024-06-10 12:58PM EDT25.000.050.000.050.00-1163262.50%
ROOT240621P000300002024-06-17 9:58AM EDT30.000.050.002.150.00-1304409.96%
ROOT240621P000350002024-06-18 12:51PM EDT35.000.050.000.100.00-12196129.69%
ROOT240621P000400002024-06-18 3:47PM EDT40.000.370.200.40-0.03-7.50%3834898.05%
ROOT240621P000450002024-06-18 3:21PM EDT45.002.251.252.55-0.05-2.17%1124074.22%
ROOT240621P000500002024-06-18 3:29PM EDT50.006.156.107.80+1.08+21.30%28469166.21%
ROOT240621P000550002024-06-18 10:24AM EDT55.009.109.5012.00-2.50-21.55%1341237.31%
ROOT240621P000600002024-06-18 9:30AM EDT60.0014.9014.1018.20-0.87-5.52%1159401.95%
ROOT240621P000650002024-06-17 2:40PM EDT65.0021.9019.0023.400.00-136473.24%
ROOT240621P000700002024-06-13 2:20PM EDT70.0025.1024.3027.80-0.40-1.57%118469.04%
ROOT240621P000750002024-05-21 10:43AM EDT75.0014.9029.3032.900.00-156520.51%
ROOT240621P000800002024-05-29 12:32PM EDT80.0023.9234.3038.000.00-11568.36%
ROOT240621P000850002024-05-29 12:32PM EDT85.0028.5239.3042.700.00-10573.05%
ROOT240621P000900002024-05-01 11:55AM EDT90.0021.5837.4042.000.00-410.00%
ROOT240621P000950002024-04-25 3:16PM EDT95.0037.0037.0041.600.00--50.00%
ROOT240621P001000002024-05-02 9:32AM EDT100.0039.2047.2051.900.00--60.00%
ROOT240621P001150002024-04-08 2:20PM EDT115.0047.4050.8055.100.00--20.00%
ROOT240621P001250002024-04-30 12:34PM EDT125.0058.8070.6075.400.00-500.00%