La bourse ferme dans 6 h 52 min
CAC 40
8 000,09 -57,71 (-0,72 %) Euro Stoxx 50
5 005,62 -24,73 (-0,49 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0838 -0,0024 (-0,22 %) Gold future
2 347,90 -8,60 (-0,36 %) Bitcoin EUR
62 550,20 -155,69 (-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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT241220C00035000 | 2024-04-22 2:01PM EDT | 35.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT241220C00040000 | 2024-05-01 9:30AM EDT | 40.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT241220C00045000 | 2024-05-17 12:16PM EDT | 45.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROOT241220C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 30.60 | 18.20 | 21.20 | 0.00 | - | 5 | 5 | 109.40% |
| ROOT241220C00055000 | 2024-05-23 11:19AM EDT | 55.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROOT241220C00060000 | 2024-05-20 11:18AM EDT | 60.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| ROOT241220C00065000 | 2024-05-28 9:32AM EDT | 65.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROOT241220C00070000 | 2024-05-20 2:13PM EDT | 70.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ROOT241220C00080000 | 2024-05-23 2:14PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROOT241220C00085000 | 2024-05-16 12:23PM EDT | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROOT241220C00090000 | 2024-05-21 11:10AM EDT | 90.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROOT241220C00095000 | 2024-05-20 9:42AM EDT | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROOT241220C00100000 | 2024-05-24 3:25PM EDT | 100.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROOT241220C00105000 | 2024-05-15 2:16PM EDT | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROOT241220C00110000 | 2024-05-13 3:10PM EDT | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROOT241220C00115000 | 2024-05-13 3:10PM EDT | 115.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROOT241220C00120000 | 2024-05-13 3:10PM EDT | 120.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ROOT241220C00125000 | 2024-05-20 12:27PM EDT | 125.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT241220P00035000 | 2024-05-28 11:12AM EDT | 35.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROOT241220P00040000 | 2024-05-14 12:12PM EDT | 40.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ROOT241220P00045000 | 2024-05-21 10:34AM EDT | 45.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROOT241220P00050000 | 2024-05-09 2:34PM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROOT241220P00060000 | 2024-05-24 11:41AM EDT | 60.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT241220P00070000 | 2024-05-02 12:40PM EDT | 70.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT241220P00080000 | 2024-05-10 1:35PM EDT | 80.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT241220P00085000 | 2024-05-15 3:19PM EDT | 85.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROOT241220P00090000 | 2024-05-01 3:43PM EDT | 90.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROOT241220P00095000 | 2024-05-01 2:19PM EDT | 95.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
