La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 938,51 +122,59 (+0,32 %) EUR/USD
1,0677 +0,0005 (+0,04 %) Gold future
2 314,10 +11,20 (+0,49 %) Bitcoin EUR
53 480,93 -3 166,71 (-5,59 %)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517C00020000 | 2024-04-19 3:56PM EDT | 20.00 | 31.99 | 57.20 | 61.10 | 0.00 | - | 1 | 1 | 571.88% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 54.00 | 58.20 | 0.00 | - | - | 1 | 490.33% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 51.60 | 55.70 | 0.00 | - | 1 | 7 | 454.00% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 46.60 | 51.00 | 0.00 | - | 7 | 16 | 394.73% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 42.90 | 46.30 | 0.00 | - | 7 | 53 | 371.29% |
| ROOT240517C00040000 | 2024-05-01 10:33AM EDT | 40.00 | 45.00 | 37.40 | 41.00 | +22.00 | +95.65% | 10 | 163 | 305.66% |
| ROOT240517C00045000 | 2024-04-29 2:44PM EDT | 45.00 | 30.00 | 32.40 | 36.10 | +5.30 | +21.46% | 1 | 31 | 263.62% |
| ROOT240517C00050000 | 2024-05-01 12:09PM EDT | 50.00 | 29.87 | 28.30 | 30.60 | +9.54 | +46.93% | 5 | 144 | 229.88% |
| ROOT240517C00055000 | 2024-05-01 9:32AM EDT | 55.00 | 31.50 | 24.10 | 26.70 | +13.40 | +74.03% | 3 | 219 | 216.16% |
| ROOT240517C00060000 | 2024-05-01 10:24AM EDT | 60.00 | 26.90 | 20.00 | 21.40 | +12.60 | +88.11% | 26 | 539 | 185.84% |
| ROOT240517C00065000 | 2024-05-01 12:00PM EDT | 65.00 | 16.83 | 16.30 | 17.30 | +4.43 | +35.73% | 27 | 629 | 170.70% |
| ROOT240517C00070000 | 2024-05-01 11:58AM EDT | 70.00 | 13.45 | 13.00 | 14.00 | +2.95 | +28.10% | 61 | 551 | 162.13% |
| ROOT240517C00075000 | 2024-05-01 11:34AM EDT | 75.00 | 15.56 | 10.30 | 11.30 | +7.16 | +85.24% | 66 | 649 | 157.93% |
| ROOT240517C00080000 | 2024-05-01 12:01PM EDT | 80.00 | 8.80 | 8.20 | 9.40 | +1.90 | +27.54% | 94 | 286 | 158.86% |
| ROOT240517C00085000 | 2024-05-01 11:48AM EDT | 85.00 | 8.90 | 6.20 | 7.00 | +3.31 | +59.21% | 72 | 133 | 151.34% |
| ROOT240517C00090000 | 2024-05-01 11:56AM EDT | 90.00 | 4.60 | 4.80 | 5.50 | +0.21 | +4.78% | 90 | 843 | 150.39% |
| ROOT240517C00095000 | 2024-05-01 12:03PM EDT | 95.00 | 4.30 | 3.90 | 4.60 | +0.45 | +11.69% | 57 | 119 | 154.15% |
| ROOT240517C00100000 | 2024-05-01 12:07PM EDT | 100.00 | 3.30 | 2.95 | 3.60 | +0.24 | +7.84% | 193 | 240 | 152.88% |
| ROOT240517C00105000 | 2024-05-01 12:06PM EDT | 105.00 | 2.94 | 2.35 | 2.80 | +0.63 | +27.27% | 65 | 125 | 153.25% |
| ROOT240517C00110000 | 2024-05-01 12:06PM EDT | 110.00 | 1.95 | 1.90 | 2.35 | -0.05 | -2.50% | 98 | 76 | 156.05% |
| ROOT240517C00115000 | 2024-05-01 11:56AM EDT | 115.00 | 1.50 | 1.55 | 2.20 | -0.13 | -7.98% | 31 | 82 | 161.52% |
| ROOT240517C00120000 | 2024-05-01 11:54AM EDT | 120.00 | 1.35 | 1.25 | 1.55 | -0.30 | -18.18% | 49 | 60 | 159.08% |
| ROOT240517C00125000 | 2024-05-01 12:08PM EDT | 125.00 | 1.12 | 1.00 | 1.45 | -0.28 | -20.00% | 351 | 2,121 | 163.18% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-30 3:28PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 1,165 | 234.38% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 215.63% |
| ROOT240517P00025000 | 2024-04-30 3:33PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 125 | 196.88% |
| ROOT240517P00030000 | 2024-05-01 11:55AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 60 | 228 | 165.63% |
| ROOT240517P00035000 | 2024-05-01 11:55AM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 265 | 1,673 | 160.16% |
| ROOT240517P00040000 | 2024-05-01 11:40AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 437 | 418 | 140.23% |
| ROOT240517P00045000 | 2024-05-01 11:46AM EDT | 45.00 | 0.21 | 0.20 | 0.35 | -1.40 | -86.96% | 259 | 374 | 138.48% |
| ROOT240517P00050000 | 2024-05-01 11:58AM EDT | 50.00 | 0.55 | 0.35 | 0.70 | -2.00 | -78.43% | 516 | 510 | 131.15% |
| ROOT240517P00055000 | 2024-05-01 12:06PM EDT | 55.00 | 1.10 | 0.95 | 1.20 | -2.83 | -72.01% | 184 | 285 | 129.10% |
| ROOT240517P00060000 | 2024-05-01 12:09PM EDT | 60.00 | 1.91 | 1.45 | 2.10 | -3.69 | -65.89% | 518 | 226 | 122.31% |
| ROOT240517P00065000 | 2024-05-01 11:54AM EDT | 65.00 | 3.05 | 2.30 | 3.30 | -4.90 | -61.64% | 43 | 695 | 115.82% |
| ROOT240517P00070000 | 2024-05-01 12:09PM EDT | 70.00 | 4.90 | 3.60 | 4.90 | -5.64 | -53.51% | 153 | 331 | 109.77% |
| ROOT240517P00075000 | 2024-05-01 12:07PM EDT | 75.00 | 6.75 | 6.80 | 7.80 | -7.20 | -51.61% | 185 | 41 | 121.05% |
| ROOT240517P00080000 | 2024-05-01 11:53AM EDT | 80.00 | 9.20 | 9.20 | 10.10 | -9.00 | -49.45% | 9 | 31 | 112.74% |
| ROOT240517P00085000 | 2024-05-01 12:01PM EDT | 85.00 | 12.50 | 12.20 | 13.70 | -7.90 | -38.73% | 40 | 16 | 111.65% |
| ROOT240517P00090000 | 2024-05-01 12:01PM EDT | 90.00 | 16.00 | 15.40 | 16.50 | -10.47 | -39.55% | 22 | 12 | 97.05% |
| ROOT240517P00095000 | 2024-05-01 10:51AM EDT | 95.00 | 17.70 | 19.80 | 20.90 | -16.30 | -47.94% | 6 | 14 | 100.73% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 44.80 | 48.00 | 0.00 | - | 5 | 7 | 0.00% |
