La bourse ferme dans 18 min
CAC 40
8 144,16 +68,48 (+0,85 %) Euro Stoxx 50
5 042,73 +26,63 (+0,53 %) Dow Jones
38 952,19 +67,93 (+0,17 %) EUR/USD
1,0748 -0,0010 (-0,10 %) Gold future
2 324,30 +0,10 (+0,00 %) Bitcoin EUR
57 999,18 -1 579,77 (-2,65 %)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117C00002500 | 2024-04-02 1:13PM EDT | 2.50 | 57.75 | 51.90 | 56.60 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT250117C00005000 | 2024-03-26 1:54PM EDT | 5.00 | 54.30 | 55.20 | 60.00 | 0.00 | - | 10 | 107 | 297.75% |
| ROOT250117C00007500 | 2024-05-01 9:37AM EDT | 7.50 | 64.70 | 53.90 | 57.60 | 0.00 | - | 10 | 66 | 151.37% |
| ROOT250117C00010000 | 2024-03-15 3:34PM EDT | 10.00 | 41.95 | 55.00 | 59.90 | 0.00 | - | 1 | 93 | 271.78% |
| ROOT250117C00012500 | 2024-04-17 1:06PM EDT | 12.50 | 44.18 | 49.40 | 53.50 | 0.00 | - | 1 | 84 | 141.26% |
| ROOT250117C00015000 | 2024-05-01 9:32AM EDT | 15.00 | 62.50 | 47.30 | 51.30 | 0.00 | - | 1 | 84 | 134.86% |
| ROOT250117C00017500 | 2024-04-09 10:29AM EDT | 17.50 | 64.88 | 45.50 | 49.40 | 0.00 | - | 1 | 78 | 134.72% |
| ROOT250117C00020000 | 2024-05-07 2:59PM EDT | 20.00 | 44.48 | 44.60 | 47.20 | 0.00 | - | 1 | 172 | 137.82% |
| ROOT250117C00022500 | 2024-05-01 12:54PM EDT | 22.50 | 54.10 | 41.70 | 45.30 | 0.00 | - | 2 | 85 | 126.44% |
| ROOT250117C00025000 | 2024-04-18 12:55PM EDT | 25.00 | 33.30 | 40.90 | 43.30 | 0.00 | - | 1 | 173 | 129.37% |
| ROOT250117C00030000 | 2024-05-02 1:23PM EDT | 30.00 | 32.90 | 38.20 | 40.50 | 0.00 | - | 2 | 109 | 131.32% |
| ROOT250117C00035000 | 2024-04-11 2:42PM EDT | 35.00 | 40.07 | 35.30 | 37.20 | 0.00 | - | 10 | 17 | 127.06% |
| ROOT250117C00040000 | 2024-05-02 1:49PM EDT | 40.00 | 28.00 | 32.60 | 34.60 | 0.00 | - | 2 | 29 | 125.26% |
| ROOT250117C00045000 | 2024-05-06 12:48PM EDT | 45.00 | 26.75 | 30.40 | 32.40 | 0.00 | - | 81 | 95 | 125.27% |
| ROOT250117C00050000 | 2024-05-06 1:39PM EDT | 50.00 | 24.80 | 27.60 | 30.50 | 0.00 | - | 2 | 10 | 123.04% |
| ROOT250117C00055000 | 2024-05-07 3:46PM EDT | 55.00 | 26.65 | 26.50 | 28.90 | 0.00 | - | 1 | 37 | 125.90% |
| ROOT250117C00060000 | 2024-05-07 2:59PM EDT | 60.00 | 24.45 | 24.70 | 26.10 | 0.00 | - | 19 | 51 | 122.24% |
| ROOT250117C00065000 | 2024-05-02 1:24PM EDT | 65.00 | 19.60 | 23.10 | 24.40 | 0.00 | - | 2 | 253 | 121.61% |
| ROOT250117C00070000 | 2024-05-07 1:52PM EDT | 70.00 | 21.10 | 21.70 | 22.70 | 0.00 | - | 409 | 410 | 120.87% |
| ROOT250117C00075000 | 2024-05-02 1:50PM EDT | 75.00 | 17.31 | 20.40 | 21.30 | 0.00 | - | 3 | 41 | 120.59% |
| ROOT250117C00080000 | 2024-05-02 1:14PM EDT | 80.00 | 16.00 | 19.00 | 20.10 | 0.00 | - | 4 | 17 | 120.04% |
| ROOT250117C00085000 | 2024-04-22 3:24PM EDT | 85.00 | 15.40 | 18.00 | 18.90 | 0.00 | - | 1 | 10 | 120.04% |
| ROOT250117C00090000 | 2024-05-02 10:31AM EDT | 90.00 | 15.25 | 17.00 | 18.40 | 0.00 | - | 2 | 149 | 121.31% |
| ROOT250117C00095000 | 2024-04-19 10:31AM EDT | 95.00 | 12.30 | 15.50 | 17.00 | 0.00 | - | 12 | 14 | 118.84% |
| ROOT250117C00100000 | 2024-05-07 2:31PM EDT | 100.00 | 15.00 | 15.20 | 16.30 | 0.00 | - | 12 | 158 | 120.61% |
| ROOT250117C00105000 | 2024-05-01 12:38PM EDT | 105.00 | 22.45 | 14.20 | 15.40 | 0.00 | - | 100 | 149 | 119.92% |
| ROOT250117C00110000 | 2024-05-02 9:33AM EDT | 110.00 | 15.00 | 13.60 | 14.40 | 0.00 | - | 2 | 8 | 119.67% |
| ROOT250117C00120000 | 2024-05-01 12:17PM EDT | 120.00 | 22.20 | 12.30 | 13.10 | 0.00 | - | 100 | 105 | 119.90% |
| ROOT250117C00125000 | 2024-05-07 10:39AM EDT | 125.00 | 11.20 | 11.70 | 12.60 | 0.00 | - | 13 | 322 | 120.18% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117P00002500 | 2024-05-07 12:03PM EDT | 2.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 161 | 176.56% |
| ROOT250117P00005000 | 2024-05-02 10:24AM EDT | 5.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 12 | 172 | 171.48% |
| ROOT250117P00007500 | 2024-05-02 10:23AM EDT | 7.50 | 0.40 | 0.20 | 0.85 | 0.00 | - | 10 | 163 | 156.05% |
| ROOT250117P00010000 | 2024-05-06 9:43AM EDT | 10.00 | 0.64 | 0.45 | 1.50 | 0.00 | - | 1 | 22 | 154.59% |
| ROOT250117P00012500 | 2024-05-03 11:12AM EDT | 12.50 | 1.05 | 0.40 | 1.20 | 0.00 | - | 10 | 29 | 128.91% |
| ROOT250117P00015000 | 2024-05-02 11:45AM EDT | 15.00 | 1.60 | 0.55 | 1.75 | 0.00 | - | 20 | 28 | 125.29% |
| ROOT250117P00017500 | 2024-04-18 3:36PM EDT | 17.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ROOT250117P00020000 | 2024-04-23 9:32AM EDT | 20.00 | 3.10 | 2.10 | 2.40 | 0.00 | - | 1 | 30 | 123.27% |
| ROOT250117P00022500 | 2024-03-18 12:46PM EDT | 22.50 | 3.40 | 4.20 | 5.70 | 0.00 | - | 10 | 30 | 150.93% |
| ROOT250117P00025000 | 2024-05-01 2:36PM EDT | 25.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 1 | 17 | 119.70% |
| ROOT250117P00030000 | 2024-05-03 11:49AM EDT | 30.00 | 6.58 | 5.10 | 5.40 | 0.00 | - | 2 | 65 | 118.04% |
| ROOT250117P00035000 | 2024-04-11 10:03AM EDT | 35.00 | 9.00 | 7.00 | 7.40 | 0.00 | - | 2 | 6 | 116.31% |
| ROOT250117P00040000 | 2024-05-03 12:03PM EDT | 40.00 | 11.65 | 9.20 | 9.70 | 0.00 | - | 2 | 26 | 115.10% |
| ROOT250117P00045000 | 2024-05-02 9:53AM EDT | 45.00 | 14.30 | 11.70 | 12.80 | 0.00 | - | 2 | 7 | 116.13% |
| ROOT250117P00050000 | 2024-05-02 9:32AM EDT | 50.00 | 15.50 | 14.30 | 14.90 | 0.00 | - | 1 | 44 | 112.79% |
| ROOT250117P00055000 | 2024-05-07 11:59AM EDT | 55.00 | 18.50 | 17.20 | 17.90 | 0.00 | - | 1 | 44 | 112.20% |
| ROOT250117P00060000 | 2024-05-07 3:47PM EDT | 60.00 | 21.00 | 20.20 | 21.00 | 0.00 | - | 1 | 86 | 111.22% |
| ROOT250117P00065000 | 2024-05-07 11:57AM EDT | 65.00 | 25.20 | 23.50 | 24.30 | 0.00 | - | 1 | 17 | 110.78% |
| ROOT250117P00070000 | 2024-04-29 2:51PM EDT | 70.00 | 28.05 | 27.00 | 27.80 | 0.00 | - | 1 | 15 | 110.63% |
| ROOT250117P00075000 | 2024-05-01 10:40AM EDT | 75.00 | 25.71 | 30.40 | 31.20 | 0.00 | - | 4 | 158 | 109.36% |
| ROOT250117P00080000 | 2024-04-22 12:06PM EDT | 80.00 | 41.71 | 34.00 | 34.90 | 0.00 | - | 1 | 29 | 108.78% |
| ROOT250117P00085000 | 2024-04-29 3:08PM EDT | 85.00 | 39.30 | 37.80 | 38.60 | 0.00 | - | 2 | 30 | 108.19% |
| ROOT250117P00090000 | 2024-04-08 9:33AM EDT | 90.00 | 41.00 | 40.30 | 45.00 | 0.00 | - | 1 | 44 | 110.50% |
| ROOT250117P00095000 | 2024-04-05 11:09AM EDT | 95.00 | 45.80 | 50.00 | 50.90 | 0.00 | - | 9 | 9 | 128.47% |
| ROOT250117P00100000 | 2024-05-01 3:15PM EDT | 100.00 | 47.80 | 49.30 | 50.50 | 0.00 | - | 2 | 53 | 106.04% |
| ROOT250117P00105000 | 2024-05-02 10:01AM EDT | 105.00 | 58.20 | 53.70 | 54.50 | 0.00 | - | 1 | 11 | 106.03% |
| ROOT250117P00125000 | 2024-04-30 10:52AM EDT | 125.00 | 70.80 | 70.30 | 72.30 | 0.00 | - | - | 4 | 105.11% |
