Deutsche Märkte schließen in 46 Minuten
DAX
18.768,96 +64,54 (+0,35%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dow Jones 30
39.981,97 -21,62 (-0,05%) Gold
2.432,50 +15,10 (+0,62%) EUR/USD
1,0873 +0,0001 (+0,01%) Bitcoin EUR
62.944,11 +1.669,18 (+2,72%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:14PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST260116C00055000 | 2024-02-23 1:18PM EDT | 55.00 | 96.73 | 91.00 | 96.00 | 0.00 | - | 1 | 1 | 108.55% |
| ROST260116C00065000 | 2024-05-09 12:12PM EDT | 65.00 | 73.27 | 68.00 | 73.00 | 0.00 | - | 1 | 0 | 59.08% |
| ROST260116C00100000 | 2024-02-08 1:50PM EDT | 100.00 | 55.20 | 55.00 | 56.10 | 0.00 | - | 3 | 5 | 65.59% |
| ROST260116C00110000 | 2023-10-02 9:31AM EDT | 110.00 | 24.95 | 26.00 | 28.60 | 0.00 | - | - | 1 | 25.12% |
| ROST260116C00115000 | 2024-01-16 12:05PM EDT | 115.00 | 36.60 | 43.20 | 44.10 | 0.00 | - | 10 | 30 | 56.08% |
| ROST260116C00125000 | 2024-04-29 1:03PM EDT | 125.00 | 26.20 | 25.30 | 25.90 | 0.00 | - | - | 1 | 34.34% |
| ROST260116C00130000 | 2024-05-17 12:54PM EDT | 130.00 | 24.10 | 22.60 | 23.60 | 0.00 | - | 10 | 26 | 34.19% |
| ROST260116C00135000 | 2024-05-16 12:43PM EDT | 135.00 | 22.80 | 20.20 | 20.80 | 0.00 | - | 1 | 8 | 33.04% |
| ROST260116C00140000 | 2024-05-15 12:45PM EDT | 140.00 | 19.00 | 17.60 | 19.30 | 0.00 | - | 3 | 31 | 33.60% |
| ROST260116C00145000 | 2024-05-15 1:47PM EDT | 145.00 | 16.70 | 15.60 | 16.80 | 0.00 | - | 32 | 62 | 32.45% |
| ROST260116C00150000 | 2024-05-13 3:57PM EDT | 150.00 | 15.05 | 13.50 | 14.00 | 0.00 | - | 15 | 24 | 30.63% |
| ROST260116C00155000 | 2024-05-17 3:28PM EDT | 155.00 | 12.90 | 11.70 | 12.20 | 0.00 | - | 1 | 12 | 30.05% |
| ROST260116C00160000 | 2024-05-16 1:21PM EDT | 160.00 | 12.20 | 10.10 | 10.50 | 0.00 | - | 5 | 17 | 29.39% |
| ROST260116C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 9.63 | 8.70 | 9.20 | 0.00 | - | 5 | 38 | 29.13% |
| ROST260116C00170000 | 2024-05-17 12:54PM EDT | 170.00 | 8.35 | 7.50 | 7.90 | 0.00 | - | 10 | 23 | 28.65% |
| ROST260116C00175000 | 2024-02-29 12:16PM EDT | 175.00 | 15.30 | 12.40 | 13.00 | 0.00 | - | 4 | 9 | 38.47% |
| ROST260116C00180000 | 2024-03-08 11:51AM EDT | 180.00 | 11.42 | 8.40 | 8.90 | 0.00 | - | 1 | 4 | 33.38% |
| ROST260116C00185000 | 2024-02-27 11:12AM EDT | 185.00 | 11.70 | 7.50 | 10.00 | 0.00 | - | 2 | 8 | 36.65% |
| ROST260116C00190000 | 2024-04-03 3:10PM EDT | 190.00 | 6.90 | 4.10 | 4.40 | 0.00 | - | 5 | 5 | 27.69% |
| ROST260116C00195000 | 2024-04-08 1:10PM EDT | 195.00 | 5.95 | 3.70 | 4.10 | 0.00 | - | 4 | 7 | 28.21% |
| ROST260116C00200000 | 2024-04-08 1:10PM EDT | 200.00 | 5.15 | 3.10 | 3.50 | 0.00 | - | 4 | 5 | 27.94% |
| ROST260116C00210000 | 2024-04-11 3:58PM EDT | 210.00 | 3.68 | 2.25 | 2.65 | 0.00 | - | 2 | 5 | 27.78% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST260116P00055000 | 2023-11-17 1:42PM EDT | 55.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 52.03% |
| ROST260116P00060000 | 2024-03-19 3:23PM EDT | 60.00 | 0.56 | 0.55 | 1.00 | 0.00 | - | 4 | 0 | 38.12% |
| ROST260116P00065000 | 2023-12-22 10:30AM EDT | 65.00 | 1.55 | 0.40 | 1.60 | 0.00 | - | 1 | 2 | 38.65% |
| ROST260116P00075000 | 2024-04-30 3:04PM EDT | 75.00 | 1.83 | 1.75 | 1.95 | 0.00 | - | - | 1 | 33.64% |
| ROST260116P00080000 | 2024-03-19 3:23PM EDT | 80.00 | 1.55 | 2.20 | 2.35 | 0.00 | - | 4 | 2 | 32.14% |
| ROST260116P00085000 | 2023-11-28 12:24PM EDT | 85.00 | 3.20 | 2.60 | 2.90 | 0.00 | - | 3 | 4 | 30.98% |
| ROST260116P00090000 | 2023-11-28 12:24PM EDT | 90.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 29.73% |
| ROST260116P00095000 | 2024-05-13 9:47AM EDT | 95.00 | 3.77 | 4.10 | 4.40 | 0.00 | - | 3 | 13 | 29.04% |
| ROST260116P00100000 | 2024-05-20 11:04AM EDT | 100.00 | 5.10 | 5.00 | 5.30 | +0.30 | +6.25% | 2 | 12 | 28.02% |
| ROST260116P00105000 | 2024-05-17 3:53PM EDT | 105.00 | 6.20 | 6.00 | 6.40 | +0.20 | +3.33% | 1 | 79 | 27.15% |
| ROST260116P00110000 | 2024-05-20 11:21AM EDT | 110.00 | 7.40 | 7.20 | 7.60 | +0.60 | +8.82% | 1 | 20 | 26.17% |
| ROST260116P00115000 | 2024-05-20 11:04AM EDT | 115.00 | 8.70 | 8.60 | 9.00 | +0.60 | +7.41% | 1 | 43 | 25.27% |
| ROST260116P00120000 | 2024-05-20 11:11AM EDT | 120.00 | 10.30 | 10.20 | 10.60 | +0.70 | +7.29% | 1 | 79 | 24.39% |
| ROST260116P00125000 | 2024-05-20 11:19AM EDT | 125.00 | 12.00 | 11.90 | 12.30 | +0.10 | +0.84% | 1 | 61 | 23.37% |
| ROST260116P00130000 | 2024-05-16 12:04PM EDT | 130.00 | 14.00 | 13.80 | 14.40 | +0.90 | +6.87% | 1 | 23 | 22.62% |
| ROST260116P00135000 | 2024-04-11 10:22AM EDT | 135.00 | 13.50 | 15.00 | 16.30 | 0.00 | - | 1 | 3 | 21.24% |
| ROST260116P00140000 | 2024-04-05 2:59PM EDT | 140.00 | 15.40 | 18.60 | 19.10 | 0.00 | - | 1 | 4 | 20.81% |
| ROST260116P00145000 | 2024-04-02 11:59AM EDT | 145.00 | 16.20 | 21.20 | 23.70 | 0.00 | - | 2 | 12 | 22.73% |
| ROST260116P00150000 | 2024-03-18 10:16AM EDT | 150.00 | 17.50 | 22.60 | 24.00 | 0.00 | - | 1 | 16 | 17.61% |
| ROST260116P00155000 | 2024-03-08 11:27AM EDT | 155.00 | 20.40 | 22.40 | 23.30 | 0.00 | - | 7 | 25 | 0.00% |
| ROST260116P00165000 | 2024-03-05 4:26PM EDT | 165.00 | 25.60 | 27.20 | 29.80 | 0.00 | - | - | 26 | 0.00% |
| ROST260116P00175000 | 2023-11-30 12:02PM EDT | 175.00 | 45.70 | 37.20 | 40.20 | 0.00 | - | 2 | 2 | 0.00% |
| ROST260116P00180000 | 2024-03-08 11:25AM EDT | 180.00 | 36.40 | 40.60 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
