Marchés français ouverture 8 h 44 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0771 -0,0033 (-0,30 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 565,68 -159,17 (-0,25 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920C00007500 | 2024-02-23 11:36AM EDT | 7.50 | 8.00 | 44.70 | 49.00 | 0.00 | - | 15 | 83 | 615.82% |
| ROOT240920C00010000 | 2024-03-06 4:38PM EDT | 10.00 | 34.53 | 70.70 | 75.50 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT240920C00012500 | 2024-03-15 3:46PM EDT | 12.50 | 40.48 | 52.50 | 57.00 | 0.00 | - | 2 | 4 | 0.00% |
| ROOT240920C00015000 | 2024-02-26 12:49PM EDT | 15.00 | 7.46 | 39.65 | 44.30 | 0.00 | - | 1 | 1 | 419.92% |
| ROOT240920C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 23.15 | 50.40 | 54.40 | 0.00 | - | 1 | 24 | 0.00% |
| ROOT240920C00020000 | 2024-04-17 10:10AM EDT | 20.00 | 42.24 | 43.90 | 48.40 | 0.00 | - | 10 | 104 | 658.98% |
| ROOT240920C00022500 | 2024-04-23 11:39AM EDT | 22.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 0.00% |
| ROOT240920C00025000 | 2024-02-29 1:57PM EDT | 25.00 | 12.75 | 37.60 | 40.10 | 0.00 | - | - | 10 | 400.88% |
| ROOT240920C00030000 | 2024-05-23 10:20AM EDT | 30.00 | 31.66 | 20.80 | 23.00 | 0.00 | - | 1 | 0 | 124.19% |
| ROOT240920C00035000 | 2024-05-06 12:48PM EDT | 35.00 | 27.60 | 18.50 | 21.10 | 0.00 | - | 10 | 10 | 137.13% |
| ROOT240920C00040000 | 2024-06-10 3:31PM EDT | 40.00 | 15.20 | 14.70 | 15.70 | -1.77 | -10.43% | 2 | 0 | 112.16% |
| ROOT240920C00045000 | 2024-05-17 10:03AM EDT | 45.00 | 25.40 | 12.40 | 13.00 | 0.00 | - | 1 | 50 | 110.62% |
| ROOT240920C00050000 | 2024-06-04 11:14AM EDT | 50.00 | 10.90 | 10.30 | 10.90 | 0.00 | - | 2 | 0 | 109.62% |
| ROOT240920C00055000 | 2024-06-10 2:26PM EDT | 55.00 | 9.00 | 8.60 | 9.80 | -0.50 | -5.26% | 1 | 103 | 112.35% |
| ROOT240920C00060000 | 2024-05-28 1:58PM EDT | 60.00 | 11.80 | 5.40 | 7.60 | 0.00 | - | 1 | 48 | 99.73% |
| ROOT240920C00065000 | 2024-05-30 2:10PM EDT | 65.00 | 8.95 | 6.00 | 6.40 | 0.00 | - | 3 | 67 | 108.24% |
| ROOT240920C00070000 | 2024-06-10 1:45PM EDT | 70.00 | 5.40 | 5.00 | 5.50 | -0.05 | -0.92% | 21 | 62 | 108.52% |
| ROOT240920C00075000 | 2024-06-06 11:40AM EDT | 75.00 | 5.03 | 4.30 | 4.80 | 0.00 | - | 1 | 41 | 109.77% |
| ROOT240920C00080000 | 2024-05-30 2:31PM EDT | 80.00 | 5.50 | 3.60 | 5.90 | 0.00 | - | 2 | 17 | 119.60% |
| ROOT240920C00085000 | 2024-06-10 12:27PM EDT | 85.00 | 3.30 | 3.10 | 3.80 | -1.24 | -27.31% | 5 | 13 | 111.74% |
| ROOT240920C00090000 | 2024-06-06 1:27PM EDT | 90.00 | 3.20 | 2.70 | 3.50 | -0.30 | -8.57% | 1 | 0 | 113.60% |
| ROOT240920C00095000 | 2024-06-03 12:26PM EDT | 95.00 | 2.72 | 2.30 | 2.80 | 0.00 | - | 2 | 13 | 111.94% |
| ROOT240920C00100000 | 2024-06-03 12:17PM EDT | 100.00 | 2.40 | 0.60 | 4.90 | 0.00 | - | 1 | 9 | 119.78% |
| ROOT240920C00105000 | 2024-06-04 1:37PM EDT | 105.00 | 2.28 | 1.75 | 2.60 | 0.00 | - | 1 | 18 | 116.31% |
| ROOT240920C00110000 | 2024-05-22 11:17AM EDT | 110.00 | 5.30 | 1.55 | 4.90 | 0.00 | - | 1 | 7 | 135.47% |
| ROOT240920C00115000 | 2024-06-06 3:31PM EDT | 115.00 | 1.85 | 1.35 | 2.00 | 0.00 | - | 2 | 11 | 116.60% |
| ROOT240920C00120000 | 2024-05-24 2:36PM EDT | 120.00 | 2.95 | 1.20 | 3.30 | 0.00 | - | 1 | 10 | 129.86% |
| ROOT240920C00125000 | 2024-06-10 10:23AM EDT | 125.00 | 1.50 | 1.05 | 1.50 | -0.05 | -3.23% | 10 | 62 | 116.31% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920P00005000 | 2024-03-18 9:30AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ROOT240920P00007500 | 2024-05-07 2:37PM EDT | 7.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 17 | 240.72% |
| ROOT240920P00010000 | 2024-04-19 3:20PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| ROOT240920P00012500 | 2024-05-13 12:34PM EDT | 12.50 | 0.12 | 0.05 | 0.60 | 0.00 | - | 3 | 81 | 149.02% |
| ROOT240920P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 1 | 24 | 143.85% |
| ROOT240920P00017500 | 2024-05-31 1:49PM EDT | 17.50 | 0.44 | 0.15 | 0.90 | 0.00 | - | 20 | 36 | 126.37% |
| ROOT240920P00020000 | 2024-05-24 12:37PM EDT | 20.00 | 0.61 | 0.40 | 0.90 | 0.00 | - | 2 | 0 | 117.19% |
| ROOT240920P00022500 | 2024-04-29 2:48PM EDT | 22.50 | 1.60 | 0.40 | 3.00 | 0.00 | - | 1 | 21 | 136.52% |
| ROOT240920P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 1.35 | 0.95 | 3.60 | 0.00 | - | 1 | 33 | 134.52% |
| ROOT240920P00030000 | 2024-06-10 12:27PM EDT | 30.00 | 2.40 | 2.25 | 2.95 | +0.25 | +11.63% | 1 | 47 | 111.82% |
| ROOT240920P00035000 | 2024-06-03 12:18PM EDT | 35.00 | 4.54 | 3.80 | 4.10 | 0.00 | - | 8 | 0 | 106.08% |
| ROOT240920P00040000 | 2024-06-10 10:22AM EDT | 40.00 | 5.60 | 5.90 | 6.30 | -0.49 | -8.05% | 4 | 80 | 106.15% |
| ROOT240920P00045000 | 2024-06-10 3:55PM EDT | 45.00 | 8.50 | 8.30 | 8.80 | -0.02 | -0.23% | 11 | 26 | 104.70% |
| ROOT240920P00050000 | 2024-06-03 3:27PM EDT | 50.00 | 11.20 | 11.20 | 13.50 | -0.80 | -6.67% | 1 | 47 | 113.04% |
| ROOT240920P00055000 | 2024-06-03 12:36PM EDT | 55.00 | 15.60 | 13.30 | 14.90 | 0.00 | - | 4 | 52 | 97.68% |
| ROOT240920P00060000 | 2024-06-07 10:04AM EDT | 60.00 | 17.40 | 17.40 | 18.80 | 0.00 | - | 3 | 0 | 101.60% |
| ROOT240920P00065000 | 2024-06-05 10:37AM EDT | 65.00 | 20.17 | 21.70 | 24.20 | 0.00 | - | 1 | 7 | 111.63% |
| ROOT240920P00070000 | 2024-06-03 3:29PM EDT | 70.00 | 26.60 | 25.70 | 28.10 | 0.00 | - | 6 | 15 | 111.01% |
| ROOT240920P00075000 | 2024-06-05 10:37AM EDT | 75.00 | 28.20 | 27.90 | 30.50 | 0.00 | - | 1 | 58 | 89.82% |
| ROOT240920P00080000 | 2024-05-20 2:59PM EDT | 80.00 | 26.10 | 34.20 | 34.80 | 0.00 | - | 8 | 9 | 100.76% |
| ROOT240920P00085000 | 2024-05-29 2:49PM EDT | 85.00 | 35.50 | 36.60 | 40.70 | 0.00 | - | 2 | 24 | 96.36% |
| ROOT240920P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 33.80 | 41.70 | 42.70 | 0.00 | - | 2 | 4 | 77.54% |
| ROOT240920P00095000 | 2024-05-01 2:29PM EDT | 95.00 | 37.30 | 46.20 | 48.90 | 0.00 | - | 1 | 36 | 89.65% |
| ROOT240920P00100000 | 2024-04-10 2:18PM EDT | 100.00 | 43.30 | 42.60 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240920P00105000 | 2024-04-10 11:57AM EDT | 105.00 | 45.50 | 46.80 | 48.70 | 0.00 | - | - | 8 | 0.00% |
| ROOT240920P00110000 | 2024-05-01 2:19PM EDT | 110.00 | 50.10 | 59.30 | 62.50 | 0.00 | - | - | 16 | 101.64% |
| ROOT240920P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 52.90 | 64.30 | 67.80 | 0.00 | - | - | 2 | 111.48% |
| ROOT240920P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 56.90 | 68.00 | 70.80 | 0.00 | - | - | 1 | 0.00% |
| ROOT240920P00125000 | 2024-05-09 11:17AM EDT | 125.00 | 64.00 | 74.30 | 77.90 | 0.00 | - | 5 | 51 | 120.61% |
