La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 829,89 -865,46 (-1,47 %)
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’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 | 2024-05-02 2:59PM EDT | 20.00 | 34.00 | 40.80 | 44.90 | 0.00 | - | 1 | 1 | 395.70% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 38.30 | 42.50 | 0.00 | - | - | 0 | 366.80% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 35.90 | 40.00 | 0.00 | - | 1 | 7 | 339.84% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 30.90 | 35.00 | 0.00 | - | 7 | 16 | 279.30% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 26.40 | 30.00 | 0.00 | - | 7 | 53 | 251.95% |
| ROOT240517C00040000 | 2024-05-07 1:36PM EDT | 40.00 | 20.30 | 21.50 | 25.10 | 0.00 | - | 16 | 141 | 210.55% |
| ROOT240517C00045000 | 2024-05-07 2:29PM EDT | 45.00 | 16.65 | 16.70 | 20.30 | 0.00 | - | 1 | 29 | 177.15% |
| ROOT240517C00050000 | 2024-05-08 12:39PM EDT | 50.00 | 13.88 | 13.00 | 14.00 | +0.78 | +5.95% | 10 | 163 | 133.98% |
| ROOT240517C00055000 | 2024-05-08 2:51PM EDT | 55.00 | 9.50 | 9.20 | 9.60 | +0.20 | +2.15% | 6 | 252 | 122.90% |
| ROOT240517C00060000 | 2024-05-08 3:50PM EDT | 60.00 | 6.33 | 5.40 | 6.40 | -0.47 | -7.15% | 63 | 850 | 112.74% |
| ROOT240517C00065000 | 2024-05-08 3:34PM EDT | 65.00 | 3.85 | 3.80 | 4.00 | -0.05 | -1.28% | 89 | 1,155 | 120.46% |
| ROOT240517C00070000 | 2024-05-08 3:41PM EDT | 70.00 | 2.25 | 1.95 | 2.65 | -0.45 | -16.67% | 51 | 724 | 119.68% |
| ROOT240517C00075000 | 2024-05-08 2:48PM EDT | 75.00 | 1.35 | 1.30 | 1.85 | -0.15 | -10.00% | 10 | 664 | 128.61% |
| ROOT240517C00080000 | 2024-05-08 3:44PM EDT | 80.00 | 0.80 | 0.70 | 1.00 | -0.20 | -20.00% | 15 | 297 | 125.98% |
| ROOT240517C00085000 | 2024-05-08 3:41PM EDT | 85.00 | 0.45 | 0.40 | 0.75 | -0.15 | -25.00% | 15 | 235 | 132.23% |
| ROOT240517C00090000 | 2024-05-08 10:33AM EDT | 90.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 4 | 972 | 130.27% |
| ROOT240517C00095000 | 2024-05-08 12:06PM EDT | 95.00 | 0.23 | 0.10 | 0.35 | -0.04 | -14.81% | 2 | 133 | 137.50% |
| ROOT240517C00100000 | 2024-05-08 11:30AM EDT | 100.00 | 0.15 | 0.10 | 0.35 | -0.05 | -25.00% | 1 | 294 | 150.78% |
| ROOT240517C00105000 | 2024-05-08 3:40PM EDT | 105.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 28 | 157 | 148.83% |
| ROOT240517C00110000 | 2024-05-07 10:20AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 124 | 159.38% |
| ROOT240517C00115000 | 2024-05-06 2:29PM EDT | 115.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 137 | 212.89% |
| ROOT240517C00120000 | 2024-05-06 2:14PM EDT | 120.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 25 | 99 | 210.16% |
| ROOT240517C00125000 | 2024-05-08 11:53AM EDT | 125.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 36 | 2,325 | 176.56% |
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 | 0.00 | 0.00 | - | 24 | 1,165 | 50.00% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 421.88% |
| ROOT240517P00025000 | 2024-05-08 1:07PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 134 | 218.75% |
| ROOT240517P00030000 | 2024-05-07 3:58PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 218 | 225.78% |
| ROOT240517P00035000 | 2024-05-08 10:20AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 1,813 | 155.47% |
| ROOT240517P00040000 | 2024-05-08 12:05PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 62 | 580 | 145.51% |
| ROOT240517P00045000 | 2024-05-08 3:25PM EDT | 45.00 | 0.27 | 0.25 | 0.65 | -0.18 | -40.00% | 118 | 436 | 141.41% |
| ROOT240517P00050000 | 2024-05-08 3:27PM EDT | 50.00 | 0.60 | 0.55 | 1.15 | -0.30 | -33.33% | 86 | 652 | 126.07% |
| ROOT240517P00055000 | 2024-05-08 2:52PM EDT | 55.00 | 1.60 | 1.45 | 1.60 | -0.35 | -18.42% | 28 | 392 | 110.16% |
| ROOT240517P00060000 | 2024-05-08 2:58PM EDT | 60.00 | 3.30 | 2.90 | 3.40 | -0.30 | -8.33% | 359 | 474 | 105.91% |
| ROOT240517P00065000 | 2024-05-08 12:16PM EDT | 65.00 | 5.36 | 5.70 | 6.10 | -1.74 | -24.51% | 51 | 324 | 107.76% |
| ROOT240517P00070000 | 2024-05-07 3:44PM EDT | 70.00 | 10.10 | 9.10 | 9.50 | 0.00 | - | 53 | 395 | 105.27% |
| ROOT240517P00075000 | 2024-05-07 9:48AM EDT | 75.00 | 17.80 | 11.90 | 15.00 | 0.00 | - | 7 | 119 | 106.25% |
| ROOT240517P00080000 | 2024-05-02 1:00PM EDT | 80.00 | 26.00 | 16.70 | 19.10 | 0.00 | - | 18 | 11 | 102.15% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 20.50 | 24.40 | 0.00 | - | 2 | 29 | 186.82% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 25.60 | 29.20 | 0.00 | - | 37 | 22 | 200.00% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 30.10 | 34.20 | 0.00 | - | 14 | 19 | 218.46% |
| ROOT240517P00100000 | 2024-05-01 1:27PM EDT | 100.00 | 28.80 | 35.10 | 39.20 | 0.00 | - | - | 6 | 235.35% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 60.10 | 64.10 | 0.00 | - | 5 | 1 | 299.71% |
