Deutsche Märkte schließen in 2 Stunden 46 Minuten
DAX
18.760,64 +56,22 (+0,30%) Euro Stoxx 50
5.073,25 +0,80 (+0,02%) Dow Jones 30
40.046,50 +42,91 (+0,11%) Gold
2.426,40 +9,00 (+0,37%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
61.673,84 +120,36 (+0,20%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816C00105000 | 2024-01-29 12:29PM EDT | 105.00 | 39.96 | 46.10 | 50.00 | 0.00 | - | - | 1 | 145.46% |
| ROST240816C00120000 | 2024-03-25 11:34AM EDT | 120.00 | 28.40 | 16.50 | 17.80 | 0.00 | - | 2 | 8 | 44.62% |
| ROST240816C00125000 | 2024-05-06 2:24PM EDT | 125.00 | 12.35 | 10.80 | 12.80 | 0.00 | - | 5 | 20 | 36.09% |
| ROST240816C00130000 | 2024-05-16 1:36PM EDT | 130.00 | 11.10 | 7.40 | 9.50 | 0.00 | - | 1 | 77 | 33.66% |
| ROST240816C00135000 | 2024-05-20 9:44AM EDT | 135.00 | 5.56 | 5.90 | 6.20 | -0.94 | -14.46% | 1 | 177 | 29.62% |
| ROST240816C00140000 | 2024-05-20 10:17AM EDT | 140.00 | 4.17 | 3.80 | 4.50 | -0.28 | -6.29% | 1 | 113 | 29.94% |
| ROST240816C00145000 | 2024-05-14 9:56AM EDT | 145.00 | 3.80 | 2.35 | 3.20 | 0.00 | - | 1 | 275 | 30.19% |
| ROST240816C00150000 | 2024-05-17 12:30PM EDT | 150.00 | 1.25 | 1.35 | 1.70 | 0.00 | - | 3 | 120 | 27.48% |
| ROST240816C00155000 | 2024-05-10 2:54PM EDT | 155.00 | 1.43 | 0.90 | 1.60 | 0.00 | - | 3 | 29 | 31.03% |
| ROST240816C00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.70 | 0.20 | 1.20 | 0.00 | - | 1 | 25 | 32.06% |
| ROST240816C00165000 | 2024-05-01 9:42AM EDT | 165.00 | 0.25 | 0.05 | 2.35 | 0.00 | - | 10 | 36 | 43.34% |
| ROST240816C00170000 | 2024-04-03 9:58AM EDT | 170.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 46.30% |
| ROST240816C00175000 | 2024-02-15 10:30AM EDT | 175.00 | 2.00 | 0.80 | 1.85 | 0.00 | - | 1 | 1 | 46.94% |
| ROST240816C00180000 | 2024-02-22 12:23PM EDT | 180.00 | 1.61 | 0.00 | 2.05 | 0.00 | - | 3 | 6 | 51.50% |
| ROST240816C00185000 | 2024-02-15 10:30AM EDT | 185.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 1 | 1 | 45.09% |
| ROST240816C00200000 | 2024-04-23 12:28PM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 54.00% |
| ROST240816C00210000 | 2024-02-12 2:15PM EDT | 210.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | - | 10 | 52.37% |
| ROST240816C00220000 | 2024-04-04 10:50AM EDT | 220.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 62.94% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816P00095000 | 2024-05-01 10:45AM EDT | 95.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 23 | 40.82% |
| ROST240816P00100000 | 2024-04-18 3:48PM EDT | 100.00 | 0.80 | 0.15 | 0.90 | 0.00 | - | 50 | 51 | 40.65% |
| ROST240816P00105000 | 2024-05-14 10:30AM EDT | 105.00 | 0.70 | 0.20 | 2.35 | 0.00 | - | 7 | 37 | 46.80% |
| ROST240816P00110000 | 2024-05-13 11:06AM EDT | 110.00 | 0.80 | 0.55 | 2.85 | 0.00 | - | 1 | 38 | 43.15% |
| ROST240816P00115000 | 2024-05-14 3:59PM EDT | 115.00 | 1.70 | 0.80 | 2.15 | 0.00 | - | 1 | 10 | 32.19% |
| ROST240816P00120000 | 2024-05-20 10:52AM EDT | 120.00 | 2.50 | 1.65 | 3.00 | -0.03 | -1.19% | 1 | 37 | 29.93% |
| ROST240816P00125000 | 2024-05-20 9:42AM EDT | 125.00 | 3.93 | 3.60 | 4.10 | +0.53 | +15.59% | 1 | 2,674 | 27.37% |
| ROST240816P00130000 | 2024-05-17 12:18PM EDT | 130.00 | 5.40 | 5.40 | 5.80 | 0.00 | - | 22 | 1,621 | 25.55% |
| ROST240816P00135000 | 2024-05-20 9:42AM EDT | 135.00 | 8.18 | 7.20 | 8.50 | +0.58 | +7.63% | 1 | 920 | 25.44% |
| ROST240816P00140000 | 2024-05-01 1:51PM EDT | 140.00 | 13.25 | 9.70 | 12.30 | 0.00 | - | 1 | 138 | 27.56% |
| ROST240816P00145000 | 2024-04-12 11:19AM EDT | 145.00 | 11.00 | 12.40 | 14.70 | 0.00 | - | 1 | 58 | 20.84% |
| ROST240816P00150000 | 2024-04-15 1:18PM EDT | 150.00 | 16.20 | 15.80 | 19.50 | 0.00 | - | 2 | 5 | 23.93% |
| ROST240816P00155000 | 2023-12-27 4:35PM EDT | 155.00 | 19.20 | 15.60 | 17.80 | 0.00 | - | 10 | 29 | 0.00% |
| ROST240816P00160000 | 2024-02-01 3:57PM EDT | 160.00 | 19.51 | 12.60 | 16.10 | 0.00 | - | - | 1 | 0.00% |
