Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.409,78 +189,01 (+0,30%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250620C00110000 | 2024-05-17 2:28PM EDT | 110.00 | 32.50 | 36.80 | 38.40 | 0.00 | - | 5 | 5 | 39.81% |
| ROST250620C00115000 | 2024-05-09 1:50PM EDT | 115.00 | 30.60 | 32.80 | 34.50 | 0.00 | - | 3 | 8 | 38.13% |
| ROST250620C00125000 | 2024-05-07 11:07AM EDT | 125.00 | 22.30 | 25.60 | 29.50 | 0.00 | - | 3 | 4 | 39.64% |
| ROST250620C00130000 | 2024-05-22 3:55PM EDT | 130.00 | 18.00 | 22.50 | 25.60 | 0.00 | - | 3 | 4 | 37.09% |
| ROST250620C00135000 | 2024-05-22 1:10PM EDT | 135.00 | 16.00 | 19.40 | 23.00 | 0.00 | - | 1 | 33 | 36.73% |
| ROST250620C00140000 | 2024-05-24 11:05AM EDT | 140.00 | 20.48 | 16.90 | 19.60 | 0.00 | - | 4 | 20 | 34.62% |
| ROST250620C00145000 | 2024-05-24 11:32AM EDT | 145.00 | 18.50 | 14.40 | 17.00 | 0.00 | - | 150 | 237 | 33.64% |
| ROST250620C00150000 | 2024-05-30 11:32AM EDT | 150.00 | 12.27 | 12.20 | 14.70 | -1.33 | -9.78% | 501 | 1,249 | 32.87% |
| ROST250620C00155000 | 2024-05-31 10:54AM EDT | 155.00 | 9.95 | 10.10 | 12.70 | -1.22 | -10.92% | 1 | 86 | 32.29% |
| ROST250620C00160000 | 2024-05-24 3:26PM EDT | 160.00 | 10.60 | 8.40 | 10.90 | 0.00 | - | 7 | 69 | 31.75% |
| ROST250620C00165000 | 2024-05-29 11:57AM EDT | 165.00 | 7.00 | 6.90 | 9.40 | 0.00 | - | 31 | 59 | 31.43% |
| ROST250620C00170000 | 2024-04-25 1:16PM EDT | 170.00 | 4.65 | 6.90 | 7.50 | 0.00 | - | 14 | 24 | 30.02% |
| ROST250620C00175000 | 2024-05-29 11:04AM EDT | 175.00 | 4.70 | 4.60 | 5.00 | 0.00 | - | 70 | 118 | 26.84% |
| ROST250620C00180000 | 2024-05-29 10:41AM EDT | 180.00 | 3.80 | 3.70 | 4.10 | 0.00 | - | 1 | 79 | 26.58% |
| ROST250620C00185000 | 2024-05-15 12:02PM EDT | 185.00 | 2.80 | 2.95 | 3.30 | 0.00 | - | 1 | 16 | 26.22% |
| ROST250620C00190000 | 2024-05-03 11:49AM EDT | 190.00 | 1.80 | 2.35 | 2.65 | 0.00 | - | 1 | 132 | 25.92% |
| ROST250620C00195000 | 2024-04-25 10:03AM EDT | 195.00 | 1.60 | 2.60 | 2.90 | 0.00 | - | 1 | 1 | 28.09% |
| ROST250620C00200000 | 2024-02-22 1:13PM EDT | 200.00 | 4.50 | 1.40 | 4.20 | 0.00 | - | 1 | 1 | 33.07% |
| ROST250620C00210000 | 2024-05-29 9:30AM EDT | 210.00 | 1.00 | 0.85 | 1.15 | 0.00 | - | 1 | 5 | 25.52% |
| ROST250620C00220000 | 2024-02-29 3:40PM EDT | 220.00 | 2.50 | 1.30 | 1.60 | 0.00 | - | - | 1 | 29.74% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250620P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 1.86 | 1.70 | 3.10 | 0.00 | - | 2 | 3 | 35.58% |
| ROST250620P00100000 | 2024-05-20 1:12PM EDT | 100.00 | 3.50 | 2.20 | 2.55 | 0.00 | - | 3 | 7 | 30.05% |
| ROST250620P00105000 | 2024-05-21 9:59AM EDT | 105.00 | 4.20 | 2.70 | 3.20 | 0.00 | - | 3 | 312 | 28.99% |
| ROST250620P00110000 | 2024-05-31 10:06AM EDT | 110.00 | 3.80 | 3.40 | 4.10 | +0.40 | +11.76% | 1 | 45 | 28.27% |
| ROST250620P00115000 | 2024-05-24 2:57PM EDT | 115.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 1 | 244 | 26.37% |
| ROST250620P00120000 | 2024-05-29 9:45AM EDT | 120.00 | 6.00 | 3.40 | 5.80 | 0.00 | - | 9 | 38 | 25.40% |
| ROST250620P00125000 | 2024-05-28 12:13PM EDT | 125.00 | 6.70 | 4.70 | 7.00 | 0.00 | - | 750 | 1,284 | 24.24% |
| ROST250620P00130000 | 2024-05-28 10:24AM EDT | 130.00 | 8.50 | 8.00 | 8.50 | 0.00 | - | 4 | 32 | 23.26% |
| ROST250620P00135000 | 2024-05-29 1:53PM EDT | 135.00 | 10.50 | 9.70 | 10.20 | 0.00 | - | 1 | 68 | 22.18% |
| ROST250620P00140000 | 2024-05-24 2:55PM EDT | 140.00 | 11.40 | 11.80 | 12.40 | 0.00 | - | 116 | 92 | 21.51% |
| ROST250620P00145000 | 2024-05-31 3:50PM EDT | 145.00 | 14.42 | 13.00 | 16.10 | -0.88 | -5.75% | 233 | 159 | 22.93% |
| ROST250620P00150000 | 2024-05-24 2:42PM EDT | 150.00 | 15.90 | 16.70 | 17.50 | 0.00 | - | 1 | 59 | 19.75% |
| ROST250620P00160000 | 2024-04-30 1:14PM EDT | 160.00 | 31.60 | 22.80 | 24.00 | 0.00 | - | 5 | 8 | 18.11% |
| ROST250620P00165000 | 2024-04-30 11:07AM EDT | 165.00 | 35.20 | 24.90 | 27.00 | 0.00 | - | 1 | 6 | 15.31% |
| ROST250620P00170000 | 2024-04-18 12:27PM EDT | 170.00 | 37.40 | 37.20 | 38.70 | 0.00 | - | - | 4 | 31.92% |
