Deutsche Märkte öffnen in 3 Stunden 5 Minuten
Nikkei 225
38.069,95 +441,47 (+1,17%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.074,04 +77,27 (+0,13%) CMC Crypto 200
1.390,19 +7,62 (+0,55%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 | 2024-04-19 3:56PM EDT | 20.00 | 31.99 | 40.10 | 45.00 | 0.00 | - | 1 | 1 | 424.71% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 37.70 | 42.40 | 0.00 | - | - | 1 | 379.49% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 35.30 | 40.00 | 0.00 | - | 1 | 7 | 350.20% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 31.00 | 34.80 | 0.00 | - | 7 | 16 | 165.63% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 26.40 | 29.60 | +8.36 | +52.25% | 7 | 46 | 143.95% |
| ROOT240517C00040000 | 2024-04-25 2:20PM EDT | 40.00 | 23.00 | 23.00 | 24.90 | +7.00 | +43.75% | 5 | 163 | 162.60% |
| ROOT240517C00045000 | 2024-04-23 12:16PM EDT | 45.00 | 15.64 | 19.10 | 20.20 | 0.00 | - | 1 | 30 | 151.27% |
| ROOT240517C00050000 | 2024-04-23 1:52PM EDT | 50.00 | 16.20 | 15.10 | 16.60 | +2.32 | +16.71% | 2 | 144 | 145.85% |
| ROOT240517C00055000 | 2024-04-25 2:39PM EDT | 55.00 | 12.30 | 12.60 | 13.50 | +1.60 | +14.95% | 12 | 236 | 151.86% |
| ROOT240517C00060000 | 2024-04-25 1:56PM EDT | 60.00 | 9.50 | 10.00 | 10.50 | +0.50 | +5.56% | 26 | 563 | 148.29% |
| ROOT240517C00065000 | 2024-04-25 3:52PM EDT | 65.00 | 8.21 | 7.40 | 8.40 | +1.41 | +20.74% | 9 | 167 | 145.09% |
| ROOT240517C00070000 | 2024-04-25 3:39PM EDT | 70.00 | 6.40 | 6.20 | 6.60 | +1.00 | +18.52% | 11 | 482 | 149.17% |
| ROOT240517C00075000 | 2024-04-25 3:57PM EDT | 75.00 | 5.10 | 5.00 | 5.20 | +0.85 | +20.00% | 17 | 166 | 150.98% |
| ROOT240517C00080000 | 2024-04-25 3:55PM EDT | 80.00 | 4.11 | 3.70 | 4.10 | +1.09 | +36.09% | 9 | 107 | 149.56% |
| ROOT240517C00085000 | 2024-04-25 3:51PM EDT | 85.00 | 3.16 | 2.00 | 3.30 | +0.76 | +31.67% | 3 | 90 | 141.97% |
| ROOT240517C00090000 | 2024-04-25 3:53PM EDT | 90.00 | 2.45 | 2.30 | 2.60 | +0.50 | +25.64% | 47 | 847 | 152.15% |
| ROOT240517C00095000 | 2024-04-25 3:44PM EDT | 95.00 | 1.92 | 1.80 | 2.05 | +0.37 | +23.87% | 9 | 74 | 152.73% |
| ROOT240517C00100000 | 2024-04-25 12:49PM EDT | 100.00 | 1.20 | 1.40 | 1.65 | -0.15 | -11.11% | 3 | 112 | 153.61% |
| ROOT240517C00105000 | 2024-04-25 3:24PM EDT | 105.00 | 1.20 | 1.05 | 1.30 | +0.16 | +15.38% | 22 | 71 | 153.22% |
| ROOT240517C00110000 | 2024-04-25 12:10PM EDT | 110.00 | 0.65 | 0.85 | 1.05 | -0.12 | -15.58% | 3 | 34 | 154.69% |
| ROOT240517C00115000 | 2024-04-25 2:22PM EDT | 115.00 | 0.78 | 0.65 | 0.85 | +0.23 | +41.82% | 6 | 69 | 155.08% |
| ROOT240517C00120000 | 2024-04-25 12:26PM EDT | 120.00 | 0.45 | 0.50 | 0.60 | -0.05 | -10.00% | 1 | 55 | 153.22% |
| ROOT240517C00125000 | 2024-04-25 3:53PM EDT | 125.00 | 0.45 | 0.40 | 0.50 | +0.11 | +32.35% | 22 | 299 | 154.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-25 2:50PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 2 | 1,143 | 215.63% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 242.38% |
| ROOT240517P00025000 | 2024-04-25 2:36PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 98 | 168.75% |
| ROOT240517P00030000 | 2024-04-25 3:50PM EDT | 30.00 | 0.35 | 0.20 | 0.50 | -0.01 | -2.78% | 8 | 182 | 177.73% |
| ROOT240517P00035000 | 2024-04-25 3:50PM EDT | 35.00 | 0.70 | 0.50 | 0.90 | -0.10 | -12.50% | 6 | 162 | 169.24% |
| ROOT240517P00040000 | 2024-04-25 9:58AM EDT | 40.00 | 1.40 | 1.05 | 1.70 | -0.22 | -13.58% | 2 | 418 | 165.92% |
| ROOT240517P00045000 | 2024-04-25 3:23PM EDT | 45.00 | 2.10 | 1.95 | 2.15 | -0.39 | -15.66% | 9 | 429 | 152.98% |
| ROOT240517P00050000 | 2024-04-25 3:17PM EDT | 50.00 | 3.50 | 3.30 | 3.80 | -0.90 | -20.45% | 17 | 166 | 153.96% |
| ROOT240517P00055000 | 2024-04-25 3:12PM EDT | 55.00 | 5.28 | 5.10 | 5.60 | -1.12 | -17.50% | 18 | 252 | 151.12% |
| ROOT240517P00060000 | 2024-04-25 11:16AM EDT | 60.00 | 9.83 | 7.20 | 7.80 | +1.02 | +11.58% | 166 | 210 | 146.75% |
| ROOT240517P00065000 | 2024-04-24 1:09PM EDT | 65.00 | 12.50 | 10.20 | 10.90 | 0.00 | - | 8 | 173 | 150.15% |
| ROOT240517P00070000 | 2024-04-24 12:49PM EDT | 70.00 | 15.00 | 12.00 | 14.00 | -0.89 | -5.60% | 1 | 329 | 137.01% |
| ROOT240517P00075000 | 2024-04-25 3:56PM EDT | 75.00 | 17.10 | 17.00 | 17.60 | -2.59 | -13.15% | 10 | 33 | 148.58% |
| ROOT240517P00080000 | 2024-04-18 10:59AM EDT | 80.00 | 26.80 | 20.80 | 22.00 | 0.00 | - | 9 | 29 | 152.49% |
| ROOT240517P00085000 | 2024-04-23 3:12PM EDT | 85.00 | 28.20 | 24.90 | 25.80 | 0.00 | - | 1 | 16 | 149.34% |
| ROOT240517P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 30.50 | 29.30 | 30.70 | 0.00 | - | 1 | 11 | 156.74% |
| ROOT240517P00095000 | 2024-04-25 3:36PM EDT | 95.00 | 34.30 | 33.60 | 36.50 | -0.70 | -2.00% | 1 | 7 | 171.09% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 61.00 | 65.00 | 0.00 | - | 5 | 7 | 166.11% |
