U.S. markets close in 4 hours 19 minutes

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
58.64-2.12 (-3.49%)
A partir del 11:40AM EDT. Mercado abierto.
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 EDT7.502.4537.1041.500.00-5120.00%
ROOT240621C000100002024-03-06 11:08AM EDT10.0030.6065.5069.600.00-170.00%
ROOT240621C000125002024-05-09 1:40PM EDT12.5055.0044.3048.500.00-128290.23%
ROOT240621C000150002024-04-09 10:29AM EDT15.0066.0853.0056.900.00-1511,047.85%
ROOT240621C000175002024-05-20 9:43AM EDT17.5048.0039.4043.500.00-138236.52%
ROOT240621C000200002024-05-16 1:31PM EDT20.0039.8036.9040.900.00-43139205.47%
ROOT240621C000225002024-04-16 9:48AM EDT22.5039.1037.2040.700.00-3100339.16%
ROOT240621C000250002024-05-16 1:37PM EDT25.0035.1032.2035.900.00-172181.25%
ROOT240621C000300002024-05-17 3:57PM EDT30.0035.7927.3030.800.00-2165146.68%
ROOT240621C000350002024-05-22 9:43AM EDT35.0028.0023.4026.000.00-358149.32%
ROOT240621C000400002024-05-20 3:39PM EDT40.0024.3018.7020.600.00-7209116.70%
ROOT240621C000450002024-05-20 1:14PM EDT45.0021.4015.0015.700.00-2155107.72%
ROOT240621C000500002024-05-22 9:45AM EDT50.0015.3011.3012.000.00-153104.05%
ROOT240621C000550002024-05-23 9:57AM EDT55.008.908.408.80-1.77-16.59%1163102.30%
ROOT240621C000600002024-05-23 10:58AM EDT60.006.306.106.40-1.20-16.00%8145102.20%
ROOT240621C000650002024-05-23 11:00AM EDT65.004.304.304.60-1.08-20.07%29149102.10%
ROOT240621C000700002024-05-23 11:18AM EDT70.003.253.103.40-0.95-22.62%18269104.25%
ROOT240621C000750002024-05-23 10:17AM EDT75.002.512.202.35-0.49-16.33%2985104.32%
ROOT240621C000800002024-05-23 11:05AM EDT80.001.551.551.75-0.90-36.73%5902106.01%
ROOT240621C000850002024-05-23 10:25AM EDT85.001.211.101.35-0.57-32.02%7589108.15%
ROOT240621C000900002024-05-22 3:56PM EDT90.000.900.801.00-0.20-15.38%1237109.62%
ROOT240621C000950002024-05-22 11:17AM EDT95.001.000.600.800.00-572112.31%
ROOT240621C001000002024-05-23 10:55AM EDT100.000.560.400.60-0.04-6.67%2261112.55%
ROOT240621C001050002024-05-20 3:02PM EDT105.000.910.300.500.00-107116115.14%
ROOT240621C001100002024-05-21 2:55PM EDT110.000.450.101.700.00-4205143.75%
ROOT240621C001150002024-05-21 10:47AM EDT115.000.500.051.450.00-172145.22%
ROOT240621C001200002024-05-22 1:08PM EDT120.000.200.050.30-0.10-33.33%229118.16%
ROOT240621C001250002024-05-22 12:44PM EDT125.000.200.050.20-0.05-20.00%1316117.97%
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 EDT5.000.100.000.050.00-20333334.38%
ROOT240621P000075002024-03-01 2:49PM EDT7.500.200.000.750.00-13153415.63%
ROOT240621P000100002024-04-03 12:45PM EDT10.000.100.001.350.00-1581402.73%
ROOT240621P000125002024-04-19 9:30AM EDT12.500.150.000.500.00-1107288.28%
ROOT240621P000150002024-03-05 1:10PM EDT15.000.870.001.550.00-100132321.09%
ROOT240621P000175002024-05-20 9:30AM EDT17.500.050.000.250.00-4112203.13%
ROOT240621P000200002024-05-20 9:30AM EDT20.000.050.000.150.00-2231169.14%
ROOT240621P000225002024-05-20 3:22PM EDT22.500.030.001.350.00-1113224.22%
ROOT240621P000250002024-05-15 12:18PM EDT25.000.060.000.100.00-1160128.91%
ROOT240621P000300002024-05-20 1:23PM EDT30.000.100.050.100.00-1304109.38%
ROOT240621P000350002024-05-22 3:02PM EDT35.000.200.100.300.00-1151101.56%
ROOT240621P000400002024-05-22 3:37PM EDT40.000.530.550.700.00-26181101.86%
ROOT240621P000450002024-05-23 9:36AM EDT45.001.391.251.45+0.24+20.87%224098.49%
ROOT240621P000500002024-05-23 9:38AM EDT50.002.752.202.75+0.35+14.58%654093.85%
ROOT240621P000550002024-05-22 2:41PM EDT55.005.004.504.80+1.10+28.21%132297.36%
ROOT240621P000600002024-05-23 9:40AM EDT60.007.507.107.50+1.50+25.00%118297.56%
ROOT240621P000650002024-05-22 2:41PM EDT65.0010.6010.3010.70+1.50+16.48%25397.36%
ROOT240621P000700002024-05-22 3:56PM EDT70.0013.2013.4014.400.00-212492.33%
ROOT240621P000750002024-05-21 10:43AM EDT75.0014.9017.9019.000.00-156100.83%
ROOT240621P000800002024-05-20 12:42PM EDT80.0017.7022.2023.200.00-12799.02%
ROOT240621P000850002024-05-01 11:20AM EDT85.0016.3125.7027.600.00-1212076.66%
ROOT240621P000900002024-05-01 11:55AM EDT90.0021.5829.9033.100.00-4175.59%
ROOT240621P000950002024-04-25 3:16PM EDT95.0037.0034.8037.700.00--5132.03%
ROOT240621P001000002024-05-02 9:32AM EDT100.0039.2039.6043.400.00--690.23%
ROOT240621P001150002024-04-08 2:20PM EDT115.0047.4050.8055.100.00--20.00%
ROOT240621P001250002024-04-30 12:34PM EDT125.0058.8064.0068.200.00-510193.75%