Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117C00002500 | 2024-07-23 9:30AM EDT | 2.50 | 73.60 | 63.50 | 67.80 | 0.00 | - | 1 | 4 | 275.39% |
| ROOT250117C00005000 | 2024-05-17 3:12PM EDT | 5.00 | 60.80 | 35.20 | 39.80 | 0.00 | - | 5 | 107 | 0.00% |
| ROOT250117C00007500 | 2024-06-03 12:22PM EDT | 7.50 | 40.00 | 44.90 | 49.20 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT250117C00010000 | 2024-06-27 10:23AM EDT | 10.00 | 39.90 | 56.20 | 60.50 | 0.00 | - | 1 | 64 | 164.26% |
| ROOT250117C00012500 | 2024-04-17 1:06PM EDT | 12.50 | 44.18 | 51.20 | 56.00 | 0.00 | - | 1 | 84 | 152.83% |
| ROOT250117C00015000 | 2024-05-01 9:32AM EDT | 15.00 | 62.50 | 36.50 | 41.20 | 0.00 | - | 1 | 84 | 0.00% |
| ROOT250117C00017500 | 2024-07-18 1:13PM EDT | 17.50 | 66.00 | 49.50 | 53.50 | 0.00 | - | 1 | 77 | 140.53% |
| ROOT250117C00020000 | 2024-07-01 3:08PM EDT | 20.00 | 33.80 | 47.00 | 51.50 | 0.00 | - | 1 | 174 | 134.13% |
| ROOT250117C00022500 | 2024-06-06 10:22AM EDT | 22.50 | 29.81 | 33.10 | 37.80 | 0.00 | - | 1 | 85 | 0.00% |
| ROOT250117C00025000 | 2024-07-09 2:42PM EDT | 25.00 | 43.40 | 43.00 | 47.40 | 0.00 | - | 2 | 133 | 130.20% |
| ROOT250117C00030000 | 2024-07-22 9:31AM EDT | 30.00 | 50.50 | 38.80 | 43.40 | 0.00 | - | 1 | 108 | 122.66% |
| ROOT250117C00035000 | 2024-07-26 10:28AM EDT | 35.00 | 37.63 | 35.30 | 39.80 | +12.73 | +51.12% | 10 | 38 | 120.50% |
| ROOT250117C00040000 | 2024-07-19 3:40PM EDT | 40.00 | 42.50 | 33.50 | 34.60 | 0.00 | - | 10 | 29 | 116.58% |
| ROOT250117C00045000 | 2024-07-22 9:48AM EDT | 45.00 | 35.00 | 29.10 | 33.40 | 0.00 | - | 4 | 125 | 116.98% |
| ROOT250117C00050000 | 2024-07-24 9:30AM EDT | 50.00 | 30.61 | 27.30 | 29.20 | 0.00 | - | 2 | 120 | 113.87% |
| ROOT250117C00055000 | 2024-07-25 10:04AM EDT | 55.00 | 25.90 | 25.30 | 26.40 | 0.00 | - | 5 | 63 | 113.64% |
| ROOT250117C00060000 | 2024-07-19 3:40PM EDT | 60.00 | 30.80 | 23.10 | 24.10 | 0.00 | - | 10 | 53 | 112.94% |
| ROOT250117C00065000 | 2024-07-25 3:43PM EDT | 65.00 | 19.81 | 20.80 | 22.10 | 0.00 | - | 8 | 365 | 111.69% |
| ROOT250117C00070000 | 2024-07-26 9:38AM EDT | 70.00 | 20.10 | 18.30 | 21.50 | +1.61 | +8.71% | 5 | 1,306 | 112.88% |
| ROOT250117C00075000 | 2024-07-26 11:46AM EDT | 75.00 | 17.00 | 17.80 | 18.60 | -0.03 | -0.18% | 4 | 56 | 112.26% |
| ROOT250117C00080000 | 2024-07-26 1:29PM EDT | 80.00 | 15.40 | 16.40 | 17.10 | +0.29 | +1.92% | 3 | 68 | 112.21% |
| ROOT250117C00085000 | 2024-07-22 10:04AM EDT | 85.00 | 18.45 | 13.60 | 15.90 | 0.00 | - | 2 | 22 | 108.48% |
| ROOT250117C00090000 | 2024-07-26 1:34PM EDT | 90.00 | 13.10 | 13.70 | 14.60 | -1.90 | -12.67% | 3 | 226 | 111.62% |
| ROOT250117C00095000 | 2024-07-16 2:39PM EDT | 95.00 | 20.10 | 11.30 | 13.70 | 0.00 | - | 3 | 14 | 108.57% |
| ROOT250117C00100000 | 2024-07-26 2:21PM EDT | 100.00 | 11.90 | 11.90 | 12.50 | -6.90 | -36.70% | 5 | 165 | 112.21% |
| ROOT250117C00105000 | 2024-07-17 11:09AM EDT | 105.00 | 18.40 | 9.50 | 11.70 | 0.00 | - | 1 | 153 | 108.39% |
| ROOT250117C00110000 | 2024-07-26 1:32PM EDT | 110.00 | 9.60 | 8.90 | 11.60 | -4.20 | -30.43% | 3 | 12 | 110.90% |
| ROOT250117C00115000 | 2024-07-26 12:38PM EDT | 115.00 | 8.90 | 8.80 | 10.00 | -2.20 | -19.82% | 3 | 3 | 110.32% |
| ROOT250117C00120000 | 2024-07-26 1:00PM EDT | 120.00 | 8.40 | 8.90 | 9.30 | -4.80 | -36.36% | 3 | 107 | 112.45% |
| ROOT250117C00125000 | 2024-07-25 10:07AM EDT | 125.00 | 8.50 | 8.20 | 8.80 | 0.00 | - | 1 | 462 | 112.61% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117P00002500 | 2024-07-03 11:01AM EDT | 2.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 167 | 259.77% |
| ROOT250117P00005000 | 2024-07-08 1:44PM EDT | 5.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 35 | 323 | 192.97% |
| ROOT250117P00007500 | 2024-07-09 2:50PM EDT | 7.50 | 0.25 | 0.10 | 0.40 | 0.00 | - | 10 | 163 | 166.99% |
| ROOT250117P00010000 | 2024-07-18 10:13AM EDT | 10.00 | 0.24 | 0.20 | 1.70 | 0.00 | - | 10 | 56 | 189.84% |
| ROOT250117P00012500 | 2024-07-18 10:14AM EDT | 12.50 | 0.25 | 0.20 | 1.85 | 0.00 | - | 8 | 42 | 170.02% |
| ROOT250117P00015000 | 2024-07-15 2:27PM EDT | 15.00 | 0.55 | 0.30 | 2.00 | 0.00 | - | 2 | 34 | 156.10% |
| ROOT250117P00017500 | 2024-07-09 3:48PM EDT | 17.50 | 0.90 | 0.40 | 2.50 | 0.00 | - | 1 | 3 | 149.41% |
| ROOT250117P00020000 | 2024-05-08 11:14AM EDT | 20.00 | 2.10 | 1.80 | 2.55 | 0.00 | - | 1 | 29 | 152.56% |
| ROOT250117P00022500 | 2024-07-09 1:08PM EDT | 22.50 | 1.40 | 0.65 | 3.40 | 0.00 | - | 3 | 33 | 135.91% |
| ROOT250117P00025000 | 2024-06-18 10:54AM EDT | 25.00 | 3.70 | 0.95 | 1.30 | 0.00 | - | 2 | 15 | 105.32% |
| ROOT250117P00030000 | 2024-07-15 12:41PM EDT | 30.00 | 2.30 | 1.75 | 3.60 | 0.00 | - | 1 | 66 | 114.45% |
| ROOT250117P00035000 | 2024-07-19 10:59AM EDT | 35.00 | 3.10 | 2.50 | 4.20 | 0.00 | - | 2 | 24 | 104.98% |
| ROOT250117P00040000 | 2024-07-15 9:30AM EDT | 40.00 | 5.70 | 5.10 | 6.10 | 0.00 | - | 1 | 23 | 110.94% |
| ROOT250117P00045000 | 2024-07-19 10:48AM EDT | 45.00 | 5.90 | 6.80 | 7.60 | 0.00 | - | 6 | 7 | 107.24% |
| ROOT250117P00050000 | 2024-07-26 2:03PM EDT | 50.00 | 9.70 | 8.90 | 9.80 | +0.65 | +7.18% | 38 | 56 | 106.29% |
| ROOT250117P00055000 | 2024-07-26 3:33PM EDT | 55.00 | 12.00 | 10.50 | 13.60 | -4.20 | -25.93% | 27 | 44 | 107.36% |
| ROOT250117P00060000 | 2024-07-26 3:58PM EDT | 60.00 | 14.60 | 13.30 | 16.40 | +2.03 | +16.15% | 1 | 81 | 107.39% |
| ROOT250117P00065000 | 2024-07-26 11:03AM EDT | 65.00 | 17.50 | 17.20 | 17.80 | -0.30 | -1.69% | 9 | 18 | 105.26% |
| ROOT250117P00070000 | 2024-07-25 10:04AM EDT | 70.00 | 20.60 | 20.30 | 20.90 | -0.30 | -1.44% | 1 | 15 | 104.72% |
| ROOT250117P00075000 | 2024-07-18 11:46AM EDT | 75.00 | 19.60 | 23.00 | 24.10 | 0.00 | - | 2 | 177 | 102.41% |
| ROOT250117P00080000 | 2024-07-16 1:33PM EDT | 80.00 | 27.30 | 27.00 | 27.60 | +3.80 | +16.17% | 2 | 46 | 103.59% |
| ROOT250117P00085000 | 2024-07-26 3:51PM EDT | 85.00 | 30.80 | 30.60 | 31.20 | +6.04 | +24.39% | 9 | 49 | 103.16% |
| ROOT250117P00090000 | 2024-07-26 3:33PM EDT | 90.00 | 34.70 | 34.30 | 35.00 | -0.40 | -1.14% | 8 | 53 | 102.84% |
| ROOT250117P00095000 | 2024-07-26 3:43PM EDT | 95.00 | 38.60 | 37.40 | 39.30 | +4.50 | +13.20% | 9 | 37 | 101.62% |
| ROOT250117P00100000 | 2024-07-12 3:19PM EDT | 100.00 | 42.00 | 42.10 | 42.90 | 0.00 | - | 3 | 61 | 102.25% |
| ROOT250117P00105000 | 2024-07-26 11:41AM EDT | 105.00 | 47.70 | 46.20 | 47.90 | -2.60 | -5.17% | 1 | 15 | 104.58% |
| ROOT250117P00110000 | 2024-07-10 10:34AM EDT | 110.00 | 54.00 | 50.40 | 52.70 | 0.00 | - | - | 5 | 106.24% |
| ROOT250117P00115000 | 2024-07-18 10:09AM EDT | 115.00 | 45.30 | 54.50 | 55.50 | 0.00 | - | 3 | 5 | 101.54% |
| ROOT250117P00125000 | 2024-06-27 2:29PM EDT | 125.00 | 78.80 | 63.00 | 64.30 | 0.00 | - | 1 | 4 | 100.79% |
© 2024 Yahoo. Todos los derechos reservados.