Mercados españoles abiertos en 6 hrs 2 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.713,63 -233,30 (-0,60%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,42 -0,46 (-0,56%) Bitcoin EUR
64.584,90 -950,14 (-1,45%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621C00005000 | 2024-02-22 11:54AM EDT | 5.00 | 7.20 | 47.10 | 51.50 | 0.00 | - | 5 | 11 | 0.00% |
| ROOT240621C00007500 | 2024-02-12 3:16PM EDT | 7.50 | 2.45 | 37.10 | 41.50 | 0.00 | - | 5 | 12 | 0.00% |
| ROOT240621C00010000 | 2024-03-06 11:08AM EDT | 10.00 | 30.60 | 65.50 | 69.60 | 0.00 | - | 1 | 7 | 0.00% |
| ROOT240621C00012500 | 2024-05-09 1:40PM EDT | 12.50 | 55.00 | 47.20 | 51.80 | 0.00 | - | 2 | 28 | 480.47% |
| ROOT240621C00015000 | 2024-04-09 10:29AM EDT | 15.00 | 66.08 | 53.00 | 56.90 | 0.00 | - | 1 | 51 | 762.40% |
| ROOT240621C00017500 | 2024-05-20 9:43AM EDT | 17.50 | 48.00 | 42.50 | 46.50 | 0.00 | - | 1 | 38 | 362.60% |
| ROOT240621C00020000 | 2024-05-16 1:31PM EDT | 20.00 | 39.80 | 40.70 | 45.00 | 0.00 | - | 43 | 143 | 250.20% |
| ROOT240621C00022500 | 2024-04-16 9:48AM EDT | 22.50 | 39.10 | 37.20 | 40.70 | 0.00 | - | 3 | 100 | 251.17% |
| ROOT240621C00025000 | 2024-05-16 1:37PM EDT | 25.00 | 35.10 | 35.00 | 39.10 | 0.00 | - | 1 | 72 | 273.73% |
| ROOT240621C00030000 | 2024-05-17 3:57PM EDT | 30.00 | 35.79 | 30.00 | 34.40 | 0.00 | - | 2 | 165 | 238.18% |
| ROOT240621C00035000 | 2024-05-20 12:35PM EDT | 35.00 | 31.00 | 25.00 | 29.60 | 0.00 | - | 2 | 61 | 93.75% |
| ROOT240621C00040000 | 2024-05-20 3:39PM EDT | 40.00 | 24.30 | 21.40 | 25.10 | 0.00 | - | 7 | 209 | 126.76% |
| ROOT240621C00045000 | 2024-05-20 1:14PM EDT | 45.00 | 21.40 | 16.30 | 19.60 | 0.00 | - | 2 | 155 | 90.33% |
| ROOT240621C00050000 | 2024-05-21 3:38PM EDT | 50.00 | 14.50 | 14.20 | 16.90 | -3.25 | -18.31% | 14 | 42 | 123.78% |
| ROOT240621C00055000 | 2024-05-20 3:51PM EDT | 55.00 | 12.40 | 9.00 | 12.80 | 0.00 | - | 1 | 163 | 98.46% |
| ROOT240621C00060000 | 2024-05-21 3:12PM EDT | 60.00 | 8.60 | 8.10 | 8.70 | -1.00 | -10.42% | 11 | 125 | 102.22% |
| ROOT240621C00065000 | 2024-05-21 3:56PM EDT | 65.00 | 6.10 | 6.10 | 6.50 | -1.10 | -15.28% | 13 | 110 | 103.30% |
| ROOT240621C00070000 | 2024-05-21 2:58PM EDT | 70.00 | 4.68 | 4.50 | 4.80 | -0.82 | -14.91% | 43 | 223 | 103.83% |
| ROOT240621C00075000 | 2024-05-21 2:40PM EDT | 75.00 | 3.02 | 3.30 | 3.60 | -1.08 | -26.34% | 60 | 980 | 105.08% |
| ROOT240621C00080000 | 2024-05-21 1:39PM EDT | 80.00 | 2.19 | 2.20 | 2.70 | -1.16 | -34.63% | 418 | 533 | 104.44% |
| ROOT240621C00085000 | 2024-05-21 1:39PM EDT | 85.00 | 1.65 | 1.80 | 2.00 | -1.20 | -42.11% | 360 | 229 | 107.52% |
| ROOT240621C00090000 | 2024-05-21 1:35PM EDT | 90.00 | 1.30 | 1.40 | 1.50 | -0.53 | -28.96% | 29 | 222 | 109.47% |
| ROOT240621C00095000 | 2024-05-21 12:12PM EDT | 95.00 | 1.08 | 0.95 | 1.15 | -3.42 | -76.00% | 2 | 66 | 109.57% |
| ROOT240621C00100000 | 2024-05-21 2:55PM EDT | 100.00 | 0.75 | 0.70 | 0.95 | -0.39 | -34.21% | 63 | 275 | 111.82% |
| ROOT240621C00105000 | 2024-05-20 3:02PM EDT | 105.00 | 0.91 | 0.50 | 0.80 | 0.00 | - | 107 | 116 | 113.82% |
| ROOT240621C00110000 | 2024-05-21 2:55PM EDT | 110.00 | 0.45 | 0.40 | 0.65 | -0.20 | -30.77% | 4 | 205 | 116.02% |
| ROOT240621C00115000 | 2024-05-21 10:47AM EDT | 115.00 | 0.50 | 0.15 | 1.15 | -0.01 | -1.96% | 1 | 73 | 128.08% |
| ROOT240621C00120000 | 2024-05-21 12:12PM EDT | 120.00 | 0.33 | 0.10 | 0.55 | -0.13 | -28.26% | 1 | 29 | 118.56% |
| ROOT240621C00125000 | 2024-05-21 3:43PM EDT | 125.00 | 0.30 | 0.20 | 0.70 | -0.15 | -33.33% | 37 | 311 | 131.45% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621P00005000 | 2024-04-11 10:00AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 333 | 337.50% |
| ROOT240621P00007500 | 2024-03-01 2:49PM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 153 | 416.41% |
| ROOT240621P00010000 | 2024-04-03 12:45PM EDT | 10.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 81 | 404.30% |
| ROOT240621P00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 291.41% |
| ROOT240621P00015000 | 2024-03-05 1:10PM EDT | 15.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 100 | 132 | 324.61% |
| ROOT240621P00017500 | 2024-05-20 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 112 | 207.42% |
| ROOT240621P00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 231 | 164.84% |
| ROOT240621P00022500 | 2024-05-20 3:22PM EDT | 22.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 11 | 13 | 229.79% |
| ROOT240621P00025000 | 2024-05-15 12:18PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 160 | 133.98% |
| ROOT240621P00030000 | 2024-05-20 1:23PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 304 | 114.84% |
| ROOT240621P00035000 | 2024-05-21 11:50AM EDT | 35.00 | 0.25 | 0.20 | 0.30 | +0.11 | +78.57% | 6 | 146 | 113.18% |
| ROOT240621P00040000 | 2024-05-21 3:46PM EDT | 40.00 | 0.50 | 0.45 | 0.55 | +0.02 | +4.17% | 16 | 163 | 104.79% |
| ROOT240621P00045000 | 2024-05-21 11:10AM EDT | 45.00 | 1.10 | 1.00 | 1.20 | +0.03 | +2.80% | 17 | 222 | 102.20% |
| ROOT240621P00050000 | 2024-05-21 2:43PM EDT | 50.00 | 2.45 | 1.50 | 2.35 | +0.40 | +19.51% | 53 | 482 | 95.97% |
| ROOT240621P00055000 | 2024-05-21 3:19PM EDT | 55.00 | 3.70 | 3.60 | 4.00 | 0.00 | - | 55 | 328 | 100.42% |
| ROOT240621P00060000 | 2024-05-21 1:19PM EDT | 60.00 | 6.70 | 5.00 | 6.30 | +0.80 | +13.56% | 11 | 174 | 94.63% |
| ROOT240621P00065000 | 2024-05-21 12:26PM EDT | 65.00 | 9.00 | 7.80 | 9.20 | +0.80 | +9.76% | 3 | 52 | 95.29% |
| ROOT240621P00070000 | 2024-05-20 9:45AM EDT | 70.00 | 10.80 | 10.60 | 13.20 | 0.00 | - | 1 | 124 | 96.26% |
| ROOT240621P00075000 | 2024-05-17 1:05PM EDT | 75.00 | 14.90 | 15.70 | 16.20 | +2.40 | +19.20% | 1 | 55 | 100.78% |
| ROOT240621P00080000 | 2024-05-20 12:42PM EDT | 80.00 | 17.70 | 19.80 | 20.50 | 0.00 | - | 1 | 27 | 103.08% |
| ROOT240621P00085000 | 2024-05-01 11:20AM EDT | 85.00 | 16.31 | 22.10 | 24.90 | 0.00 | - | 121 | 20 | 80.37% |
| ROOT240621P00090000 | 2024-05-01 11:55AM EDT | 90.00 | 21.58 | 28.30 | 29.90 | 0.00 | - | 4 | 1 | 106.49% |
| ROOT240621P00095000 | 2024-04-25 3:16PM EDT | 95.00 | 37.00 | 33.00 | 34.20 | 0.00 | - | - | 5 | 102.98% |
| ROOT240621P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 39.20 | 36.60 | 39.90 | 0.00 | - | - | 6 | 98.93% |
| ROOT240621P00115000 | 2024-04-08 2:20PM EDT | 115.00 | 47.40 | 50.80 | 55.10 | 0.00 | - | - | 2 | 101.56% |
| ROOT240621P00125000 | 2024-04-30 12:34PM EDT | 125.00 | 58.80 | 60.50 | 65.00 | 0.00 | - | 5 | 10 | 186.91% |
© 2024 Yahoo. Todos los derechos reservados.