Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.600,32 +324,93 (+0,55%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117C00002500 | 2024-04-02 1:13PM EDT | 2.50 | 57.75 | 59.60 | 64.30 | 0.00 | - | 1 | 4 | 164.06% |
| ROOT250117C00005000 | 2024-03-26 1:54PM EDT | 5.00 | 54.30 | 55.20 | 60.00 | 0.00 | - | 10 | 107 | 193.16% |
| ROOT250117C00007500 | 2024-03-15 10:25AM EDT | 7.50 | 42.75 | 57.10 | 62.00 | 0.00 | - | 1 | 59 | 248.34% |
| ROOT250117C00010000 | 2024-03-15 3:34PM EDT | 10.00 | 41.95 | 55.00 | 59.90 | 0.00 | - | 1 | 93 | 219.92% |
| ROOT250117C00012500 | 2024-04-17 1:06PM EDT | 12.50 | 44.18 | 50.50 | 55.20 | 0.00 | - | 1 | 84 | 133.01% |
| ROOT250117C00015000 | 2024-04-17 11:39AM EDT | 15.00 | 44.33 | 48.50 | 53.30 | 0.00 | - | 2 | 84 | 133.45% |
| ROOT250117C00017500 | 2024-04-09 10:29AM EDT | 17.50 | 64.88 | 46.60 | 51.30 | 0.00 | - | 1 | 78 | 131.45% |
| ROOT250117C00020000 | 2024-04-17 10:12AM EDT | 20.00 | 43.08 | 44.70 | 49.10 | 0.00 | - | 10 | 172 | 126.66% |
| ROOT250117C00022500 | 2024-03-22 3:03PM EDT | 22.50 | 35.97 | 32.20 | 34.70 | 0.00 | - | 1 | 87 | 0.00% |
| ROOT250117C00025000 | 2024-04-18 12:55PM EDT | 25.00 | 33.30 | 41.80 | 44.80 | 0.00 | - | 1 | 173 | 123.44% |
| ROOT250117C00030000 | 2024-04-16 3:20PM EDT | 30.00 | 39.79 | 39.00 | 41.60 | 0.00 | - | 1 | 108 | 124.02% |
| ROOT250117C00035000 | 2024-04-11 2:42PM EDT | 35.00 | 40.07 | 37.60 | 38.90 | 0.00 | - | 10 | 17 | 129.81% |
| ROOT250117C00040000 | 2024-04-16 3:30PM EDT | 40.00 | 34.60 | 34.40 | 36.50 | 0.00 | - | 1 | 27 | 126.66% |
| ROOT250117C00045000 | 2024-04-25 1:57PM EDT | 45.00 | 31.01 | 33.00 | 34.50 | 0.00 | - | 2 | 9 | 129.97% |
| ROOT250117C00050000 | 2024-04-22 10:18AM EDT | 50.00 | 23.10 | 31.00 | 33.80 | 0.00 | - | 1 | 10 | 133.72% |
| ROOT250117C00055000 | 2024-04-24 12:30PM EDT | 55.00 | 26.22 | 28.10 | 31.90 | 0.00 | - | 6 | 35 | 129.87% |
| ROOT250117C00060000 | 2024-04-25 3:37PM EDT | 60.00 | 26.94 | 26.80 | 30.30 | 0.00 | - | 1 | 43 | 130.87% |
| ROOT250117C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 26.35 | 26.00 | 28.60 | +2.71 | +11.46% | 6 | 216 | 132.14% |
| ROOT250117C00070000 | 2024-04-23 10:16AM EDT | 70.00 | 19.80 | 22.70 | 26.80 | 0.00 | - | 2 | 23 | 126.08% |
| ROOT250117C00075000 | 2024-04-17 1:43PM EDT | 75.00 | 18.67 | 23.40 | 25.90 | 0.00 | - | 2 | 18 | 132.02% |
| ROOT250117C00080000 | 2024-04-26 1:19PM EDT | 80.00 | 23.05 | 21.00 | 24.90 | +8.05 | +53.67% | 1 | 16 | 129.42% |
| ROOT250117C00085000 | 2024-04-22 3:24PM EDT | 85.00 | 15.40 | 21.10 | 23.70 | 0.00 | - | 1 | 10 | 132.03% |
| ROOT250117C00090000 | 2024-04-19 10:31AM EDT | 90.00 | 12.90 | 20.10 | 21.30 | 0.00 | - | 6 | 149 | 128.77% |
| ROOT250117C00095000 | 2024-04-19 10:31AM EDT | 95.00 | 12.30 | 19.20 | 20.10 | 0.00 | - | 12 | 14 | 128.31% |
| ROOT250117C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 18.00 | 18.30 | 19.30 | +3.00 | +20.00% | 1 | 42 | 128.47% |
| ROOT250117C00105000 | 2024-04-23 2:31PM EDT | 105.00 | 14.50 | 17.50 | 19.70 | 0.00 | - | 6 | 49 | 131.36% |
| ROOT250117C00110000 | 2024-04-25 1:49PM EDT | 110.00 | 15.50 | 16.60 | 17.60 | 0.00 | - | 6 | 6 | 128.03% |
| ROOT250117C00120000 | 2024-04-24 12:30PM EDT | 120.00 | 13.47 | 15.30 | 16.20 | 0.00 | - | 5 | 6 | 128.30% |
| ROOT250117C00125000 | 2024-04-26 12:01PM EDT | 125.00 | 14.40 | 14.70 | 15.40 | +0.40 | +2.86% | 8 | 207 | 128.03% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117P00002500 | 2024-04-22 2:29PM EDT | 2.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 159 | 236.72% |
| ROOT250117P00005000 | 2024-04-22 2:29PM EDT | 5.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 20 | 112 | 178.71% |
| ROOT250117P00007500 | 2024-04-22 11:12AM EDT | 7.50 | 0.50 | 0.20 | 0.75 | 0.00 | - | 10 | 155 | 150.98% |
| ROOT250117P00010000 | 2024-04-24 1:45PM EDT | 10.00 | 0.75 | 0.45 | 0.90 | 0.00 | - | 2 | 17 | 139.94% |
| ROOT250117P00012500 | 2024-04-18 10:20AM EDT | 12.50 | 1.25 | 0.70 | 1.25 | 0.00 | - | 1 | 19 | 133.94% |
| ROOT250117P00015000 | 2024-04-24 12:23PM EDT | 15.00 | 1.50 | 1.10 | 2.00 | 0.00 | - | 1 | 9 | 134.77% |
| ROOT250117P00017500 | 2024-04-18 3:36PM EDT | 17.50 | 2.75 | 1.00 | 2.75 | 0.00 | - | - | 3 | 127.88% |
| ROOT250117P00020000 | 2024-04-23 9:32AM EDT | 20.00 | 3.10 | 2.35 | 2.80 | 0.00 | - | 1 | 30 | 127.98% |
| ROOT250117P00022500 | 2024-03-18 12:46PM EDT | 22.50 | 3.40 | 4.20 | 5.70 | 0.00 | - | 10 | 30 | 149.61% |
| ROOT250117P00025000 | 2024-04-23 3:54PM EDT | 25.00 | 4.70 | 2.05 | 4.40 | 0.00 | - | 1 | 16 | 114.77% |
| ROOT250117P00030000 | 2024-04-19 11:01AM EDT | 30.00 | 8.00 | 5.80 | 6.20 | 0.00 | - | 1 | 64 | 125.05% |
| ROOT250117P00035000 | 2024-04-11 10:03AM EDT | 35.00 | 9.00 | 7.80 | 8.40 | 0.00 | - | 2 | 6 | 123.54% |
| ROOT250117P00040000 | 2024-04-10 9:45AM EDT | 40.00 | 10.50 | 10.30 | 10.90 | 0.00 | - | 1 | 23 | 123.36% |
| ROOT250117P00045000 | 2024-04-19 1:12PM EDT | 45.00 | 15.84 | 13.00 | 13.60 | 0.00 | - | 4 | 4 | 122.97% |
| ROOT250117P00050000 | 2024-04-26 9:31AM EDT | 50.00 | 16.30 | 15.70 | 16.50 | -2.45 | -13.07% | 4 | 39 | 122.00% |
| ROOT250117P00055000 | 2024-04-19 1:26PM EDT | 55.00 | 22.40 | 18.80 | 19.50 | 0.00 | - | 4 | 45 | 121.52% |
| ROOT250117P00060000 | 2024-04-12 10:19AM EDT | 60.00 | 24.02 | 21.90 | 22.70 | 0.00 | - | 3 | 91 | 120.76% |
| ROOT250117P00065000 | 2024-04-03 1:11PM EDT | 65.00 | 25.64 | 25.20 | 26.30 | 0.00 | - | 1 | 17 | 120.86% |
| ROOT250117P00070000 | 2024-04-18 10:11AM EDT | 70.00 | 32.61 | 27.50 | 31.10 | 0.00 | - | 1 | 15 | 120.80% |
| ROOT250117P00075000 | 2024-04-22 12:06PM EDT | 75.00 | 37.56 | 32.20 | 34.00 | 0.00 | - | 1 | 156 | 121.41% |
| ROOT250117P00080000 | 2024-04-22 12:06PM EDT | 80.00 | 41.71 | 35.80 | 36.80 | 0.00 | - | 1 | 29 | 118.62% |
| ROOT250117P00085000 | 2024-04-11 2:42PM EDT | 85.00 | 42.00 | 39.60 | 40.70 | 0.00 | - | 1 | 28 | 118.54% |
| ROOT250117P00090000 | 2024-04-08 9:33AM EDT | 90.00 | 41.00 | 43.40 | 45.90 | 0.00 | - | 1 | 44 | 121.08% |
| ROOT250117P00095000 | 2024-04-05 11:09AM EDT | 95.00 | 45.80 | 47.40 | 48.50 | 0.00 | - | 9 | 9 | 117.70% |
| ROOT250117P00100000 | 2024-04-11 2:04PM EDT | 100.00 | 53.50 | 51.40 | 52.40 | 0.00 | - | - | 53 | 117.02% |
| ROOT250117P00105000 | 2024-04-25 3:12PM EDT | 105.00 | 57.20 | 55.40 | 56.50 | 0.00 | - | 8 | 10 | 116.51% |
