Deutsche Märkte öffnen in 6 Stunden 10 Minuten
Nikkei 225
38.725,29 -197,74 (-0,51%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.253,38 +1.240,71 (+2,00%) CMC Crypto 200
1.441,56 -26,38 (-1,80%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240628C00131000 | 2024-06-03 10:26AM EDT | 131.00 | 10.50 | 10.00 | 12.60 | +4.70 | +81.03% | 1 | 1 | 43.63% |
| ROST240628C00132000 | 2024-05-24 9:55AM EDT | 132.00 | 12.10 | 8.10 | 11.20 | 0.00 | - | 6 | 7 | 37.74% |
| ROST240628C00133000 | 2024-05-24 3:01PM EDT | 133.00 | 10.53 | 8.60 | 10.40 | 0.00 | - | 12 | 41 | 37.10% |
| ROST240628C00134000 | 2024-05-29 9:59AM EDT | 134.00 | 5.87 | 6.70 | 9.60 | 0.00 | - | 2 | 10 | 36.30% |
| ROST240628C00135000 | 2024-05-28 3:10PM EDT | 135.00 | 5.28 | 5.30 | 7.80 | 0.00 | - | 11 | 12 | 27.27% |
| ROST240628C00138000 | 2024-05-31 9:56AM EDT | 138.00 | 4.12 | 4.60 | 4.90 | 0.00 | - | 1 | 6 | 20.73% |
| ROST240628C00139000 | 2024-05-30 1:14PM EDT | 139.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 24 | 31 | 20.22% |
| ROST240628C00140000 | 2024-06-03 10:42AM EDT | 140.00 | 3.30 | 3.20 | 3.50 | +0.20 | +6.45% | 2 | 20 | 19.40% |
| ROST240628C00141000 | 2024-05-30 2:14PM EDT | 141.00 | 2.60 | 2.70 | 2.95 | 0.00 | - | 31 | 29 | 19.26% |
| ROST240628C00142000 | 2024-05-30 3:29PM EDT | 142.00 | 1.85 | 2.15 | 2.95 | 0.00 | - | 9 | 10 | 22.49% |
| ROST240628C00143000 | 2024-06-03 11:24AM EDT | 143.00 | 1.65 | 1.75 | 2.60 | +0.47 | +39.83% | 1 | 2 | 23.02% |
| ROST240628C00144000 | 2024-05-30 12:39PM EDT | 144.00 | 1.70 | 1.35 | 1.55 | 0.00 | - | 8 | 8 | 18.25% |
| ROST240628C00145000 | 2024-06-03 3:47PM EDT | 145.00 | 1.20 | 1.05 | 2.00 | -0.13 | -9.77% | 53 | 1,122 | 23.94% |
| ROST240628C00146000 | 2024-05-31 10:02AM EDT | 146.00 | 0.70 | 0.80 | 1.85 | 0.00 | - | 5 | 5 | 25.14% |
| ROST240628C00147000 | 2024-05-31 1:36PM EDT | 147.00 | 0.34 | 0.60 | 0.75 | 0.00 | - | 2 | 158 | 18.06% |
| ROST240628C00150000 | 2024-06-03 10:49AM EDT | 150.00 | 0.20 | 0.20 | 0.35 | -0.11 | -35.48% | 21 | 1,116 | 18.36% |
| ROST240628C00152500 | 2024-05-24 12:40PM EDT | 152.50 | 0.60 | 0.10 | 1.50 | 0.00 | - | 3 | 2 | 34.94% |
| ROST240628C00155000 | 2024-05-28 3:58PM EDT | 155.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 6 | 4 | 38.18% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240628P00110000 | 2024-05-28 3:58PM EDT | 110.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 6 | 3 | 50.00% |
| ROST240628P00115000 | 2024-05-30 9:58AM EDT | 115.00 | 0.56 | 0.05 | 1.35 | 0.00 | - | 1 | 3 | 56.37% |
| ROST240628P00120000 | 2024-05-24 10:39AM EDT | 120.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 8 | 6 | 57.64% |
| ROST240628P00122000 | 2024-05-28 3:58PM EDT | 122.00 | 0.79 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 53.47% |
| ROST240628P00124000 | 2024-05-29 10:04AM EDT | 124.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 5 | 8 | 49.32% |
| ROST240628P00125000 | 2024-05-29 10:04AM EDT | 125.00 | 0.23 | 0.05 | 1.40 | 0.00 | - | 5 | 5 | 47.22% |
| ROST240628P00126000 | 2024-05-17 12:06PM EDT | 126.00 | 2.45 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 45.70% |
| ROST240628P00127000 | 2024-05-31 11:02AM EDT | 127.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 13 | 35.03% |
| ROST240628P00128000 | 2024-05-30 11:40AM EDT | 128.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 24.85% |
| ROST240628P00130000 | 2024-05-29 1:10PM EDT | 130.00 | 0.20 | 0.20 | 0.30 | -0.35 | -63.64% | 1 | 6 | 22.71% |
| ROST240628P00131000 | 2024-05-22 10:09AM EDT | 131.00 | 3.99 | 0.25 | 0.35 | 0.00 | - | - | 3 | 21.95% |
| ROST240628P00132000 | 2024-05-29 10:21AM EDT | 132.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | - | 5 | 21.05% |
| ROST240628P00134000 | 2024-05-29 10:21AM EDT | 134.00 | 1.16 | 0.45 | 0.60 | 0.00 | - | - | 5 | 20.04% |
| ROST240628P00135000 | 2024-06-03 3:54PM EDT | 135.00 | 0.75 | 0.60 | 0.75 | -0.71 | -48.63% | 2 | 8 | 19.70% |
| ROST240628P00136000 | 2024-05-28 10:29AM EDT | 136.00 | 1.26 | 0.75 | 0.95 | 0.00 | - | 1 | 2 | 19.53% |
| ROST240628P00138000 | 2024-05-28 3:11PM EDT | 138.00 | 1.42 | 1.20 | 1.40 | -1.13 | -44.31% | 1 | 1 | 18.60% |
| ROST240628P00139000 | 2024-05-24 2:24PM EDT | 139.00 | 1.77 | 1.50 | 1.75 | +0.42 | +31.11% | 1 | 1 | 18.58% |
| ROST240628P00140000 | 2024-05-28 10:46AM EDT | 140.00 | 2.75 | 1.85 | 2.10 | 0.00 | - | 5 | 7 | 18.16% |
| ROST240628P00141000 | 2024-05-30 3:23PM EDT | 141.00 | 3.30 | 2.25 | 2.55 | 0.00 | - | 4 | 5 | 18.06% |
| ROST240628P00142000 | 2024-05-24 3:58PM EDT | 142.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 18.21% |
| ROST240628P00143000 | 2024-05-28 3:09PM EDT | 143.00 | 5.40 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 17.63% |
| ROST240628P00144000 | 2024-05-28 1:53PM EDT | 144.00 | 6.20 | 3.90 | 4.30 | 0.00 | - | 8 | 4 | 18.03% |
| ROST240628P00147000 | 2024-05-24 3:28PM EDT | 147.00 | 5.70 | 5.80 | 8.50 | 0.00 | - | 2 | 1 | 33.90% |
