Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.579,12 +745,01 (+1,27%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-04-09 9:42AM EDT | 12.50 | 69.00 | 49.60 | 54.40 | 0.00 | - | 1 | 30 | 192.58% |
| ROOT240621C00015000 | 2024-04-09 10:29AM EDT | 15.00 | 66.08 | 47.20 | 51.90 | 0.00 | - | 1 | 52 | 182.03% |
| ROOT240621C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 24.10 | 49.80 | 53.30 | 0.00 | - | 10 | 38 | 391.02% |
| ROOT240621C00020000 | 2024-04-19 12:54PM EDT | 20.00 | 33.88 | 42.00 | 46.60 | 0.00 | - | 1 | 323 | 266.60% |
| ROOT240621C00022500 | 2024-04-16 9:48AM EDT | 22.50 | 39.10 | 40.10 | 44.90 | 0.00 | - | 2 | 100 | 171.88% |
| ROOT240621C00025000 | 2024-04-23 2:33PM EDT | 25.00 | 34.20 | 37.50 | 42.30 | 0.00 | - | 1 | 71 | 150.20% |
| ROOT240621C00030000 | 2024-04-17 10:54AM EDT | 30.00 | 28.50 | 33.50 | 37.50 | 0.00 | - | 5 | 163 | 149.90% |
| ROOT240621C00035000 | 2024-04-03 1:51PM EDT | 35.00 | 34.20 | 29.10 | 33.20 | 0.00 | - | 1 | 54 | 142.48% |
| ROOT240621C00040000 | 2024-04-24 12:08PM EDT | 40.00 | 23.10 | 26.50 | 27.80 | 0.00 | - | 50 | 47 | 138.48% |
| ROOT240621C00045000 | 2024-04-10 9:31AM EDT | 45.00 | 35.72 | 23.20 | 25.60 | 0.00 | - | 1 | 164 | 149.41% |
| ROOT240621C00050000 | 2024-04-23 11:10AM EDT | 50.00 | 15.80 | 18.80 | 22.50 | 0.00 | - | 2 | 35 | 139.14% |
| ROOT240621C00055000 | 2024-04-24 3:16PM EDT | 55.00 | 14.00 | 15.40 | 18.00 | 0.00 | - | 1 | 58 | 124.63% |
| ROOT240621C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 15.20 | 14.60 | 15.40 | +3.10 | +25.62% | 4 | 55 | 133.14% |
| ROOT240621C00065000 | 2024-04-25 2:54PM EDT | 65.00 | 11.70 | 12.20 | 13.10 | 0.00 | - | 2 | 30 | 130.62% |
| ROOT240621C00070000 | 2024-04-26 2:52PM EDT | 70.00 | 10.40 | 10.90 | 11.40 | +3.80 | +57.58% | 1 | 114 | 133.87% |
| ROOT240621C00075000 | 2024-04-26 3:37PM EDT | 75.00 | 9.30 | 9.30 | 9.80 | +0.90 | +10.71% | 6 | 31 | 133.52% |
| ROOT240621C00080000 | 2024-04-26 1:38PM EDT | 80.00 | 8.23 | 7.90 | 9.30 | +1.01 | +13.99% | 2 | 131 | 137.54% |
| ROOT240621C00085000 | 2024-04-26 10:19AM EDT | 85.00 | 6.80 | 6.80 | 7.40 | +0.60 | +9.68% | 3 | 120 | 134.03% |
| ROOT240621C00090000 | 2024-04-23 3:01PM EDT | 90.00 | 4.48 | 5.90 | 6.40 | 0.00 | - | 12 | 39 | 134.47% |
| ROOT240621C00095000 | 2024-04-25 3:32PM EDT | 95.00 | 4.80 | 5.10 | 6.20 | 0.00 | - | 2 | 14 | 138.40% |
| ROOT240621C00100000 | 2024-04-26 12:46PM EDT | 100.00 | 4.35 | 4.40 | 4.90 | +1.85 | +74.00% | 2 | 12 | 135.40% |
| ROOT240621C00105000 | 2024-04-17 10:38AM EDT | 105.00 | 3.50 | 3.90 | 4.40 | 0.00 | - | 2 | 4 | 137.01% |
| ROOT240621C00110000 | 2024-04-11 10:07AM EDT | 110.00 | 7.10 | 3.30 | 4.50 | 0.00 | - | - | 1 | 140.89% |
| ROOT240621C00115000 | 2024-04-22 2:16PM EDT | 115.00 | 1.80 | 2.90 | 3.30 | 0.00 | - | 10 | 11 | 136.60% |
| ROOT240621C00120000 | 2024-04-23 12:22PM EDT | 120.00 | 1.95 | 2.50 | 2.95 | 0.00 | - | 10 | 11 | 137.06% |
| ROOT240621C00125000 | 2024-04-26 3:48PM EDT | 125.00 | 2.50 | 2.20 | 2.60 | +0.25 | +11.11% | 11 | 37 | 137.48% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621P00005000 | 2024-04-11 10:00AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 333 | 256.25% |
| ROOT240621P00007500 | 2024-03-01 2:49PM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 153 | 316.02% |
| ROOT240621P00010000 | 2024-04-03 12:45PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 81 | 271.88% |
| ROOT240621P00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 185.16% |
| ROOT240621P00015000 | 2024-03-05 1:10PM EDT | 15.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 100 | 132 | 247.46% |
| ROOT240621P00017500 | 2024-04-25 9:30AM EDT | 17.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 114 | 163.28% |
| ROOT240621P00020000 | 2024-04-19 3:45PM EDT | 20.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 31 | 208 | 174.61% |
| ROOT240621P00022500 | 2024-04-18 2:31PM EDT | 22.50 | 0.86 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 160.06% |
| ROOT240621P00025000 | 2024-04-23 3:05PM EDT | 25.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 18 | 82 | 150.29% |
| ROOT240621P00030000 | 2024-04-26 1:51PM EDT | 30.00 | 0.40 | 0.40 | 1.60 | -0.80 | -66.67% | 5 | 183 | 146.19% |
| ROOT240621P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 1.60 | 1.45 | 1.65 | -0.56 | -25.93% | 13 | 89 | 137.21% |
| ROOT240621P00040000 | 2024-04-26 3:45PM EDT | 40.00 | 2.60 | 2.45 | 2.65 | -0.68 | -20.73% | 4 | 63 | 134.52% |
| ROOT240621P00045000 | 2024-04-26 2:07PM EDT | 45.00 | 4.17 | 3.80 | 4.10 | -0.43 | -9.35% | 2 | 56 | 133.25% |
| ROOT240621P00050000 | 2024-04-26 11:32AM EDT | 50.00 | 5.90 | 5.50 | 5.80 | -1.38 | -18.96% | 1 | 57 | 131.20% |
| ROOT240621P00055000 | 2024-04-25 11:16AM EDT | 55.00 | 10.23 | 7.60 | 7.90 | 0.00 | - | 1 | 21 | 129.93% |
| ROOT240621P00060000 | 2024-04-26 11:06AM EDT | 60.00 | 10.65 | 10.10 | 10.40 | -0.85 | -7.39% | 1 | 37 | 129.37% |
| ROOT240621P00065000 | 2024-04-23 3:22PM EDT | 65.00 | 15.70 | 12.90 | 13.30 | 0.00 | - | 1 | 7 | 129.08% |
| ROOT240621P00070000 | 2024-04-26 11:52AM EDT | 70.00 | 16.80 | 16.00 | 16.50 | -1.70 | -9.19% | 6 | 25 | 128.86% |
| ROOT240621P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 19.60 | 19.30 | 19.90 | -2.60 | -11.71% | 10 | 85 | 128.03% |
| ROOT240621P00080000 | 2024-04-24 11:56AM EDT | 80.00 | 26.10 | 22.90 | 23.60 | 0.00 | - | 8 | 14 | 127.89% |
| ROOT240621P00085000 | 2024-04-09 3:15PM EDT | 85.00 | 23.41 | 26.80 | 27.50 | 0.00 | - | - | 2 | 128.30% |
| ROOT240621P00090000 | 2024-04-11 12:16PM EDT | 90.00 | 32.66 | 30.40 | 31.80 | 0.00 | - | 3 | 1 | 127.42% |
| ROOT240621P00115000 | 2024-04-08 2:20PM EDT | 115.00 | 47.40 | 52.70 | 55.50 | 0.00 | - | - | 2 | 142.14% |
| ROOT240621P00125000 | 2024-04-24 12:07PM EDT | 125.00 | 66.70 | 62.00 | 64.30 | 0.00 | - | 1 | 5 | 139.89% |
