La bourse ferme dans 4 h 43 min
CAC 40
7 983,83 -73,97 (-0,92 %) Euro Stoxx 50
4 994,53 -35,82 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 344,10 -12,40 (-0,53 %) Bitcoin EUR
62 553,96 -566,32 (-0,90 %)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621C00005000 | 2024-02-22 11:54AM EDT | 5.00 | 7.20 | 47.10 | 51.50 | 0.00 | - | 5 | 11 | 711.72% |
| ROOT240621C00007500 | 2024-02-12 3:16PM EDT | 7.50 | 2.45 | 37.10 | 41.50 | 0.00 | - | 5 | 12 | 0.00% |
| ROOT240621C00010000 | 2024-03-06 11:08AM EDT | 10.00 | 30.60 | 65.50 | 69.60 | 0.00 | - | 1 | 7 | 0.00% |
| ROOT240621C00012500 | 2024-05-09 1:40PM EDT | 12.50 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ROOT240621C00015000 | 2024-04-09 10:29AM EDT | 15.00 | 66.08 | 53.00 | 56.90 | 0.00 | - | 1 | 51 | 1,819.53% |
| ROOT240621C00017500 | 2024-05-20 9:43AM EDT | 17.50 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ROOT240621C00020000 | 2024-05-16 1:31PM EDT | 20.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ROOT240621C00022500 | 2024-04-16 9:48AM EDT | 22.50 | 39.10 | 37.20 | 40.70 | 0.00 | - | 3 | 100 | 509.57% |
| ROOT240621C00025000 | 2024-05-16 1:37PM EDT | 25.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| ROOT240621C00030000 | 2024-05-23 3:50PM EDT | 30.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| ROOT240621C00035000 | 2024-05-23 1:19PM EDT | 35.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| ROOT240621C00040000 | 2024-05-24 2:38PM EDT | 40.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 11 | 223 | 0.00% |
| ROOT240621C00045000 | 2024-05-28 1:33PM EDT | 45.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| ROOT240621C00050000 | 2024-05-24 10:50AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ROOT240621C00055000 | 2024-05-28 3:39PM EDT | 55.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 0.00% |
| ROOT240621C00060000 | 2024-05-28 3:38PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 198 | 6.25% |
| ROOT240621C00065000 | 2024-05-28 1:58PM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ROOT240621C00070000 | 2024-05-28 3:39PM EDT | 70.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 256 | 25.00% |
| ROOT240621C00075000 | 2024-05-28 3:39PM EDT | 75.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ROOT240621C00080000 | 2024-05-28 3:40PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 898 | 25.00% |
| ROOT240621C00085000 | 2024-05-28 1:33PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROOT240621C00090000 | 2024-05-28 3:39PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 284 | 50.00% |
| ROOT240621C00095000 | 2024-05-28 12:28PM EDT | 95.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| ROOT240621C00100000 | 2024-05-24 1:14PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 271 | 50.00% |
| ROOT240621C00105000 | 2024-05-23 12:29PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 50.00% |
| ROOT240621C00110000 | 2024-05-24 1:18PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| ROOT240621C00115000 | 2024-05-28 12:46PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| ROOT240621C00120000 | 2024-05-24 1:45PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 57 | 50.00% |
| ROOT240621C00125000 | 2024-05-28 11:26AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 360 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621P00005000 | 2024-04-11 10:00AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 333 | 368.75% |
| ROOT240621P00007500 | 2024-03-01 2:49PM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 153 | 456.25% |
| ROOT240621P00010000 | 2024-04-03 12:45PM EDT | 10.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 81 | 441.60% |
| ROOT240621P00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 314.06% |
| ROOT240621P00015000 | 2024-03-05 1:10PM EDT | 15.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 100 | 132 | 349.80% |
| ROOT240621P00017500 | 2024-05-20 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 50.00% |
| ROOT240621P00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROOT240621P00022500 | 2024-05-20 3:22PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| ROOT240621P00025000 | 2024-05-28 9:45AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| ROOT240621P00030000 | 2024-05-24 3:37PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 305 | 50.00% |
| ROOT240621P00035000 | 2024-05-28 9:36AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROOT240621P00040000 | 2024-05-28 3:38PM EDT | 40.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ROOT240621P00045000 | 2024-05-28 11:19AM EDT | 45.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 275 | 25.00% |
| ROOT240621P00050000 | 2024-05-28 3:38PM EDT | 50.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 21 | 566 | 12.50% |
| ROOT240621P00055000 | 2024-05-28 3:26PM EDT | 55.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| ROOT240621P00060000 | 2024-05-28 3:26PM EDT | 60.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ROOT240621P00065000 | 2024-05-28 10:03AM EDT | 65.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ROOT240621P00070000 | 2024-05-23 2:13PM EDT | 70.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| ROOT240621P00075000 | 2024-05-21 10:43AM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT240621P00080000 | 2024-05-20 12:42PM EDT | 80.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ROOT240621P00085000 | 2024-05-01 11:20AM EDT | 85.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 121 | 20 | 0.00% |
| ROOT240621P00090000 | 2024-05-01 11:55AM EDT | 90.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| ROOT240621P00095000 | 2024-04-25 3:16PM EDT | 95.00 | 37.00 | 37.00 | 41.60 | 0.00 | - | - | 5 | 183.11% |
| ROOT240621P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ROOT240621P00115000 | 2024-04-08 2:20PM EDT | 115.00 | 47.40 | 50.80 | 55.10 | 0.00 | - | - | 2 | 0.00% |
| ROOT240621P00125000 | 2024-04-30 12:34PM EDT | 125.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
