Mercados españoles cerrados
S&P 500
5.309,67 +1,54 (+0,03%) Nasdaq
16.787,67 -7,21 (-0,04%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,78 -0,93 (-1,11%) Bitcoin EUR
64.180,57 +1.380,54 (+2,20%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:05PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920C00007500 | 2024-02-23 11:36AM EDT | 7.50 | 8.00 | 44.70 | 49.00 | 0.00 | - | 15 | 83 | 0.00% |
| 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 | 358.94% |
| ROOT240920C00015000 | 2024-02-26 12:49PM EDT | 15.00 | 7.46 | 39.65 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240920C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 23.15 | 50.40 | 54.40 | 0.00 | - | 1 | 24 | 344.19% |
| ROOT240920C00020000 | 2024-04-17 10:10AM EDT | 20.00 | 42.24 | 43.90 | 48.40 | 0.00 | - | 10 | 104 | 224.81% |
| ROOT240920C00022500 | 2024-04-23 11:39AM EDT | 22.50 | 37.40 | 38.30 | 42.50 | 0.00 | - | 60 | 113 | 128.56% |
| ROOT240920C00025000 | 2024-02-29 1:57PM EDT | 25.00 | 12.75 | 37.60 | 40.10 | 0.00 | - | - | 10 | 140.09% |
| ROOT240920C00030000 | 2024-03-28 12:40PM EDT | 30.00 | 32.87 | 36.80 | 38.80 | 0.00 | - | 1 | 50 | 179.05% |
| ROOT240920C00035000 | 2024-05-06 12:48PM EDT | 35.00 | 27.60 | 29.80 | 31.70 | 0.00 | - | 10 | 10 | 123.78% |
| ROOT240920C00040000 | 2024-05-20 3:43PM EDT | 40.00 | 28.12 | 25.80 | 27.20 | 0.00 | - | 2 | 278 | 111.48% |
| ROOT240920C00045000 | 2024-05-17 10:03AM EDT | 45.00 | 25.40 | 23.10 | 24.40 | 0.00 | - | 1 | 50 | 113.95% |
| ROOT240920C00050000 | 2024-05-09 1:01PM EDT | 50.00 | 25.80 | 20.70 | 21.40 | 0.00 | - | 1 | 88 | 113.40% |
| ROOT240920C00055000 | 2024-05-20 11:00AM EDT | 55.00 | 21.69 | 18.30 | 19.00 | 0.00 | - | 1 | 100 | 112.93% |
| ROOT240920C00060000 | 2024-05-15 12:26PM EDT | 60.00 | 15.99 | 16.30 | 16.90 | 0.00 | - | 1 | 46 | 113.09% |
| ROOT240920C00065000 | 2024-05-20 12:19PM EDT | 65.00 | 18.00 | 14.40 | 15.10 | 0.00 | - | 1 | 65 | 112.92% |
| ROOT240920C00070000 | 2024-05-17 1:06PM EDT | 70.00 | 17.53 | 12.80 | 13.30 | 0.00 | - | 1 | 34 | 112.31% |
| ROOT240920C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 13.90 | 11.20 | 11.80 | 0.00 | - | 12 | 40 | 111.40% |
| ROOT240920C00080000 | 2024-05-16 1:38PM EDT | 80.00 | 9.70 | 10.10 | 10.50 | 0.00 | - | 4 | 14 | 111.78% |
| ROOT240920C00085000 | 2024-05-20 10:02AM EDT | 85.00 | 10.94 | 9.00 | 9.40 | 0.00 | - | 5 | 10 | 111.82% |
| ROOT240920C00090000 | 2024-05-20 10:04AM EDT | 90.00 | 10.10 | 8.00 | 8.50 | 0.00 | - | 5 | 71 | 112.01% |
| ROOT240920C00095000 | 2024-05-21 10:35AM EDT | 95.00 | 8.15 | 7.30 | 7.60 | -0.65 | -7.39% | 1 | 14 | 112.46% |
| ROOT240920C00100000 | 2024-05-14 1:51PM EDT | 100.00 | 7.30 | 6.50 | 6.90 | 0.00 | - | 2 | 6 | 112.59% |
| ROOT240920C00105000 | 2024-05-02 3:12PM EDT | 105.00 | 6.50 | 5.90 | 6.20 | 0.00 | - | 3 | 16 | 112.81% |
| ROOT240920C00110000 | 2024-05-14 11:06AM EDT | 110.00 | 7.00 | 5.30 | 5.60 | 0.00 | - | 1 | 7 | 112.83% |
| ROOT240920C00115000 | 2024-05-01 10:48AM EDT | 115.00 | 17.93 | 4.80 | 5.10 | 0.00 | - | - | 2 | 113.14% |
| ROOT240920C00120000 | 2024-05-17 12:49PM EDT | 120.00 | 7.10 | 4.40 | 4.70 | 0.00 | - | 1 | 8 | 113.83% |
| ROOT240920C00125000 | 2024-05-17 2:27PM EDT | 125.00 | 5.20 | 4.00 | 4.30 | 0.00 | - | 11 | 49 | 114.11% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2.50 | 0.00 | - | 15 | 17 | 278.22% |
| 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 | 0.45 | 0.00 | - | 3 | 81 | 145.90% |
| ROOT240920P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | 1 | 24 | 187.11% |
| ROOT240920P00017500 | 2024-05-02 10:01AM EDT | 17.50 | 0.80 | 0.10 | 0.80 | 0.00 | - | 10 | 16 | 129.39% |
| ROOT240920P00020000 | 2024-04-22 10:14AM EDT | 20.00 | 1.77 | 0.15 | 2.55 | 0.00 | - | 1 | 17 | 151.03% |
| ROOT240920P00022500 | 2024-04-29 2:48PM EDT | 22.50 | 1.60 | 0.25 | 2.80 | 0.00 | - | 1 | 21 | 141.50% |
| ROOT240920P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 1.35 | 0.55 | 1.65 | 0.00 | - | 1 | 33 | 117.33% |
| ROOT240920P00030000 | 2024-05-10 12:44PM EDT | 30.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 1 | 27 | 111.77% |
| ROOT240920P00035000 | 2024-05-16 3:29PM EDT | 35.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 2 | 25 | 110.52% |
| ROOT240920P00040000 | 2024-05-17 1:16PM EDT | 40.00 | 4.40 | 4.30 | 4.60 | +0.52 | +13.40% | 1 | 58 | 108.89% |
| ROOT240920P00045000 | 2024-05-15 1:12PM EDT | 45.00 | 6.88 | 6.10 | 6.50 | 0.00 | - | 2 | 22 | 107.89% |
| ROOT240920P00050000 | 2024-05-21 12:24PM EDT | 50.00 | 8.40 | 8.30 | 8.70 | +0.20 | +2.44% | 1 | 38 | 107.15% |
| ROOT240920P00055000 | 2024-05-17 2:23PM EDT | 55.00 | 10.50 | 10.00 | 11.20 | 0.00 | - | 2 | 53 | 103.25% |
| ROOT240920P00060000 | 2024-05-17 2:23PM EDT | 60.00 | 13.20 | 13.70 | 14.00 | 0.00 | - | 2 | 21 | 106.20% |
| ROOT240920P00065000 | 2024-05-13 2:48PM EDT | 65.00 | 16.94 | 16.70 | 17.40 | 0.00 | - | 1 | 7 | 106.64% |
| ROOT240920P00070000 | 2024-05-17 11:16AM EDT | 70.00 | 18.60 | 20.00 | 20.40 | 0.00 | - | 1 | 8 | 105.10% |
| ROOT240920P00075000 | 2024-05-17 3:44PM EDT | 75.00 | 22.50 | 23.50 | 23.90 | 0.00 | - | 24 | 57 | 104.61% |
| ROOT240920P00080000 | 2024-05-20 2:59PM EDT | 80.00 | 26.10 | 27.10 | 28.00 | 0.00 | - | 8 | 9 | 105.31% |
| ROOT240920P00085000 | 2024-05-20 3:18PM EDT | 85.00 | 30.20 | 30.90 | 31.50 | 0.00 | - | 5 | 23 | 103.47% |
| ROOT240920P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 33.80 | 34.90 | 35.40 | 0.00 | - | 2 | 4 | 102.73% |
| ROOT240920P00095000 | 2024-05-01 2:29PM EDT | 95.00 | 37.30 | 38.90 | 39.60 | 0.00 | - | 1 | 36 | 102.17% |
| ROOT240920P00100000 | 2024-04-10 2:18PM EDT | 100.00 | 43.30 | 42.60 | 43.80 | 0.00 | - | 1 | 1 | 99.51% |
| ROOT240920P00105000 | 2024-04-10 11:57AM EDT | 105.00 | 45.50 | 46.80 | 48.70 | 0.00 | - | - | 8 | 100.88% |
| ROOT240920P00110000 | 2024-05-01 2:19PM EDT | 110.00 | 50.10 | 51.90 | 53.30 | 0.00 | - | - | 16 | 104.30% |
| ROOT240920P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 52.90 | 56.30 | 57.10 | 0.00 | - | - | 2 | 100.53% |
| ROOT240920P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 56.90 | 59.20 | 62.80 | 0.00 | - | - | 1 | 97.58% |
| ROOT240920P00125000 | 2024-05-09 11:17AM EDT | 125.00 | 64.00 | 64.20 | 67.00 | 0.00 | - | 5 | 51 | 96.92% |
© 2024 Yahoo. Todos los derechos reservados.