Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.585,74 +211,34 (+0,36%) CMC Crypto 200
1.329,94 +52,96 (+4,15%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517C00020000 | 2024-05-02 2:59PM EDT | 20.00 | 34.00 | 33.80 | 38.30 | 0.00 | - | 1 | 1 | 498.05% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 31.40 | 35.80 | 0.00 | - | - | 1 | 448.05% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 28.70 | 33.40 | 0.00 | - | 1 | 7 | 410.74% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 23.80 | 28.50 | 0.00 | - | 7 | 16 | 340.23% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 19.40 | 22.70 | 0.00 | - | 7 | 53 | 235.16% |
| ROOT240517C00040000 | 2024-05-03 3:28PM EDT | 40.00 | 16.60 | 16.20 | 18.10 | -0.40 | -2.35% | 12 | 149 | 156.93% |
| ROOT240517C00045000 | 2024-05-03 2:05PM EDT | 45.00 | 11.58 | 12.10 | 12.90 | -3.42 | -22.80% | 3 | 32 | 130.13% |
| ROOT240517C00050000 | 2024-05-03 2:00PM EDT | 50.00 | 7.60 | 8.50 | 10.40 | -2.05 | -21.24% | 8 | 158 | 144.78% |
| ROOT240517C00055000 | 2024-05-03 3:11PM EDT | 55.00 | 5.50 | 4.70 | 6.10 | -1.10 | -16.67% | 80 | 256 | 113.04% |
| ROOT240517C00060000 | 2024-05-03 3:56PM EDT | 60.00 | 3.90 | 3.60 | 4.00 | -0.70 | -15.22% | 258 | 823 | 124.95% |
| ROOT240517C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 2.55 | 2.35 | 2.85 | -0.65 | -20.31% | 86 | 885 | 131.35% |
| ROOT240517C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.65 | 1.60 | 2.75 | -0.50 | -23.26% | 196 | 647 | 148.19% |
| ROOT240517C00075000 | 2024-05-03 3:56PM EDT | 75.00 | 1.10 | 1.00 | 1.25 | -0.50 | -31.25% | 568 | 926 | 137.01% |
| ROOT240517C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 0.70 | 0.70 | 0.85 | -0.30 | -30.00% | 64 | 300 | 141.11% |
| ROOT240517C00085000 | 2024-05-03 2:04PM EDT | 85.00 | 0.40 | 0.40 | 0.65 | -0.50 | -55.56% | 40 | 243 | 143.85% |
| ROOT240517C00090000 | 2024-05-03 3:17PM EDT | 90.00 | 0.45 | 0.25 | 0.50 | -0.10 | -18.18% | 73 | 867 | 147.66% |
| ROOT240517C00095000 | 2024-05-03 12:36PM EDT | 95.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 28 | 124 | 158.40% |
| ROOT240517C00100000 | 2024-05-03 2:46PM EDT | 100.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 44 | 273 | 163.09% |
| ROOT240517C00105000 | 2024-05-02 3:48PM EDT | 105.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 53 | 147 | 164.84% |
| ROOT240517C00110000 | 2024-05-03 3:17PM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 57 | 167 | 162.89% |
| ROOT240517C00115000 | 2024-05-03 9:45AM EDT | 115.00 | 0.12 | 0.05 | 1.45 | -0.03 | -20.00% | 11 | 134 | 232.23% |
| ROOT240517C00120000 | 2024-05-03 2:05PM EDT | 120.00 | 0.10 | 0.05 | 0.20 | -0.30 | -75.00% | 8 | 100 | 180.08% |
| ROOT240517C00125000 | 2024-05-03 3:48PM EDT | 125.00 | 0.05 | 0.05 | 0.15 | -0.31 | -86.11% | 56 | 2,259 | 182.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-30 3:28PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 1,165 | 217.19% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 325.00% |
| ROOT240517P00025000 | 2024-05-03 12:30PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 19 | 115 | 173.44% |
| ROOT240517P00030000 | 2024-05-03 1:05PM EDT | 30.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 20 | 214 | 180.47% |
| ROOT240517P00035000 | 2024-05-03 12:30PM EDT | 35.00 | 0.23 | 0.05 | 0.30 | -0.10 | -30.30% | 35 | 1,791 | 141.21% |
| ROOT240517P00040000 | 2024-05-03 3:37PM EDT | 40.00 | 0.45 | 0.40 | 0.60 | -0.12 | -21.05% | 79 | 532 | 134.96% |
| ROOT240517P00045000 | 2024-05-03 3:18PM EDT | 45.00 | 1.35 | 1.20 | 1.35 | +0.20 | +17.39% | 159 | 440 | 132.72% |
| ROOT240517P00050000 | 2024-05-03 3:36PM EDT | 50.00 | 2.50 | 2.45 | 3.20 | -0.35 | -12.28% | 74 | 609 | 135.40% |
| ROOT240517P00055000 | 2024-05-03 3:43PM EDT | 55.00 | 4.80 | 4.50 | 4.80 | -0.75 | -13.51% | 49 | 334 | 126.07% |
| ROOT240517P00060000 | 2024-05-03 3:58PM EDT | 60.00 | 7.64 | 6.20 | 9.30 | -1.16 | -13.18% | 26 | 452 | 130.66% |
| ROOT240517P00065000 | 2024-05-03 2:14PM EDT | 65.00 | 11.20 | 10.90 | 11.90 | -0.90 | -7.44% | 24 | 701 | 133.69% |
| ROOT240517P00070000 | 2024-05-03 11:31AM EDT | 70.00 | 15.80 | 15.00 | 15.80 | -1.50 | -8.67% | 9 | 454 | 133.69% |
| ROOT240517P00075000 | 2024-05-03 9:55AM EDT | 75.00 | 20.20 | 19.30 | 20.30 | -0.25 | -1.22% | 3 | 118 | 135.69% |
| ROOT240517P00080000 | 2024-05-02 1:00PM EDT | 80.00 | 26.00 | 23.80 | 26.30 | 0.00 | - | 18 | 11 | 164.89% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 27.30 | 31.20 | 0.00 | - | 2 | 29 | 144.82% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 32.10 | 35.80 | 0.00 | - | 37 | 22 | 135.94% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 36.50 | 41.10 | 0.00 | - | 14 | 19 | 127.34% |
| ROOT240517P00100000 | 2024-05-01 1:27PM EDT | 100.00 | 28.80 | 41.60 | 46.30 | +28.80 | - | - | 6 | 159.38% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 66.50 | 71.00 | 0.00 | - | 5 | 1 | 164.06% |
