U.S. markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.50-0.41 (-0.73%)
Al cierre: 04:00PM EDT
55.50 0.00 (0.00%)
Fuera de horario: 07:40PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ROOT240920C000075002024-02-23 11:36AM EDT7.508.0044.7049.000.00-1583259.18%
ROOT240920C000100002024-03-06 4:38PM EDT10.0034.5370.7075.500.00-140.00%
ROOT240920C000125002024-03-15 3:46PM EDT12.5040.4852.5057.000.00-24764.45%
ROOT240920C000150002024-02-26 12:49PM EDT15.007.4639.6544.300.00-11187.21%
ROOT240920C000175002024-03-12 9:35AM EDT17.5023.1550.4054.400.00-124572.17%
ROOT240920C000200002024-04-17 10:10AM EDT20.0042.2443.9048.400.00-10104365.04%
ROOT240920C000225002024-04-23 11:39AM EDT22.5037.400.000.000.00-601130.00%
ROOT240920C000250002024-02-29 1:57PM EDT25.0012.7537.6040.100.00--10250.15%
ROOT240920C000300002024-05-23 10:20AM EDT30.0031.6627.5028.800.00-150119.29%
ROOT240920C000350002024-05-06 12:48PM EDT35.0027.6022.2025.100.00-1010103.78%
ROOT240920C000400002024-05-23 1:19PM EDT40.0022.9319.1022.900.00-5278110.25%
ROOT240920C000450002024-05-17 10:03AM EDT45.0025.4016.9021.000.00-150116.87%
ROOT240920C000500002024-05-22 2:21PM EDT50.0020.7015.2016.600.00-589110.23%
ROOT240920C000550002024-05-20 11:00AM EDT55.0021.6912.3014.400.00-1100106.10%
ROOT240920C000600002024-05-23 2:55PM EDT60.0012.4011.8012.800.00-147112.15%
ROOT240920C000650002024-05-23 3:09PM EDT65.0010.9010.2011.500.00-268112.82%
ROOT240920C000700002024-05-23 2:21PM EDT70.0010.109.009.700.00-2356111.46%
ROOT240920C000750002024-05-24 2:11PM EDT75.008.577.509.70-0.53-5.82%742114.70%
ROOT240920C000800002024-05-23 1:19PM EDT80.008.106.908.900.00-315117.19%
ROOT240920C000850002024-05-22 11:17AM EDT85.008.906.106.600.00-111111.60%
ROOT240920C000900002024-05-22 12:30PM EDT90.008.105.405.900.00-371112.06%
ROOT240920C000950002024-05-21 10:35AM EDT95.008.154.805.200.00-114112.12%
ROOT240920C001000002024-05-23 11:55AM EDT100.005.304.304.700.00-19112.82%
ROOT240920C001050002024-05-24 10:37AM EDT105.004.502.354.30-2.00-30.77%116105.93%
ROOT240920C001100002024-05-22 11:17AM EDT110.005.302.255.400.00-17115.63%
ROOT240920C001150002024-05-24 10:42AM EDT115.003.603.103.50+0.15+4.35%73114.28%
ROOT240920C001200002024-05-24 2:36PM EDT120.002.952.603.30-0.57-16.19%19114.26%
ROOT240920C001250002024-05-24 2:36PM EDT125.002.652.503.00-0.15-5.36%155115.55%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ROOT240920P000050002024-03-18 9:30AM EDT5.000.200.000.000.00-1550.00%
ROOT240920P000075002024-05-07 2:37PM EDT7.500.050.002.500.00-1517276.37%
ROOT240920P000100002024-04-19 3:20PM EDT10.000.400.000.000.00-21250.00%
ROOT240920P000125002024-05-13 12:34PM EDT12.500.120.050.450.00-381141.60%
ROOT240920P000150002024-05-17 9:30AM EDT15.000.250.052.350.00-124176.56%
ROOT240920P000175002024-05-02 10:01AM EDT17.500.800.150.900.00-1016128.32%
ROOT240920P000200002024-05-24 12:37PM EDT20.000.610.002.70-1.16-65.54%20145.17%
ROOT240920P000225002024-04-29 2:48PM EDT22.501.600.402.100.00-121127.49%
ROOT240920P000250002024-05-13 9:30AM EDT25.001.351.051.300.00-133112.60%
ROOT240920P000300002024-05-10 12:44PM EDT30.001.752.052.500.00-127112.70%
ROOT240920P000350002024-05-21 2:42PM EDT35.003.033.403.800.00-1032110.08%
ROOT240920P000400002024-05-22 10:51AM EDT40.004.305.105.500.00-158108.01%
ROOT240920P000450002024-05-15 1:12PM EDT45.006.887.207.800.00-222107.57%
ROOT240920P000500002024-05-24 3:26PM EDT50.009.809.8010.300.00-139107.12%
ROOT240920P000550002024-05-17 2:23PM EDT55.0010.5011.8014.200.00-253107.37%
ROOT240920P000600002024-05-24 11:30AM EDT60.0015.8515.6017.30-0.15-0.94%123109.33%
ROOT240920P000650002024-05-13 2:48PM EDT65.0016.9419.0019.800.00-17105.27%
ROOT240920P000700002024-05-17 11:16AM EDT70.0018.6022.6024.600.00-18109.50%
ROOT240920P000750002024-05-17 3:44PM EDT75.0022.5026.3027.600.00-2457105.44%
ROOT240920P000800002024-05-20 2:59PM EDT80.0026.1030.4032.200.00-89108.18%
ROOT240920P000850002024-05-20 3:18PM EDT85.0030.2034.5035.300.00-523103.47%
ROOT240920P000900002024-05-01 3:23PM EDT90.0033.8038.6039.500.00-24102.23%
ROOT240920P000950002024-05-01 2:29PM EDT95.0037.3043.1045.500.00-136110.33%
ROOT240920P001000002024-04-10 2:18PM EDT100.0043.3042.6043.800.00-110.00%
ROOT240920P001050002024-04-10 11:57AM EDT105.0045.5046.8048.700.00--80.00%
ROOT240920P001100002024-05-01 2:19PM EDT110.0050.1056.3057.800.00--16101.71%
ROOT240920P001150002024-05-01 12:59PM EDT115.0052.9061.0062.400.00--2101.44%
ROOT240920P001200002024-05-01 1:00PM EDT120.0056.9065.1067.300.00--198.34%
ROOT240920P001250002024-05-09 11:17AM EDT125.0064.0070.4071.700.00-55199.51%