Deutsche Märkte geschlossen
DAX
13.964,38 -63,55 (-0,45%) Euro Stoxx 50
3.685,34 -18,08 (-0,49%) Dow Jones 30
32.384,83 +188,17 (+0,58%) Gold
1.813,60 +5,40 (+0,30%) EUR/USD
1,0425 +0,0009 (+0,08%) BTC-EUR
28.488,37 -620,46 (-2,13%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:43PM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220520C00080000 | 2022-04-28 10:12AM EDT | 80.00 | 22.50 | 11.30 | 12.30 | 0.00 | - | 5 | 1 | 51.56% |
| ROST220520C00085000 | 2022-05-02 3:09PM EDT | 85.00 | 5.60 | 7.20 | 7.80 | 0.00 | - | 4 | 37 | 71.53% |
| ROST220520C00089000 | 2022-05-16 12:02AM EDT | 89.00 | 3.50 | 4.30 | 4.80 | 0.00 | - | - | 253 | 70.02% |
| ROST220520C00090000 | 2022-05-16 1:20PM EDT | 90.00 | 3.80 | 3.60 | 4.20 | -0.70 | -15.56% | 6 | 425 | 68.95% |
| ROST220520C00091000 | 2022-05-16 9:44AM EDT | 91.00 | 3.05 | 3.40 | 3.60 | -0.75 | -19.74% | 2 | 1,253 | 72.53% |
| ROST220520C00092000 | 2022-05-16 9:44AM EDT | 92.00 | 2.55 | 2.60 | 3.10 | -0.65 | -20.31% | 2 | 38 | 68.99% |
| ROST220520C00093000 | 2022-05-16 12:02AM EDT | 93.00 | 2.59 | 2.40 | 2.60 | 0.00 | - | - | 5 | 71.24% |
| ROST220520C00094000 | 2022-05-16 12:02AM EDT | 94.00 | 2.30 | 1.95 | 2.15 | 0.00 | - | - | 27 | 69.92% |
| ROST220520C00095000 | 2022-05-16 1:28PM EDT | 95.00 | 1.60 | 1.40 | 1.70 | +0.30 | +23.08% | 56 | 773 | 66.02% |
| ROST220520C00096000 | 2022-05-16 12:24PM EDT | 96.00 | 1.15 | 1.00 | 1.55 | -0.35 | -23.33% | 1 | 84 | 66.46% |
| ROST220520C00097000 | 2022-05-16 10:01AM EDT | 97.00 | 1.49 | 1.00 | 1.20 | +0.14 | +10.37% | 1 | 24 | 68.56% |
| ROST220520C00098000 | 2022-05-16 10:01AM EDT | 98.00 | 1.68 | 0.65 | 0.95 | +0.63 | +60.00% | 1 | 42 | 65.77% |
| ROST220520C00099000 | 2022-05-13 2:04PM EDT | 99.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 10 | 46 | 64.65% |
| ROST220520C00100000 | 2022-05-16 12:50PM EDT | 100.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 14 | 1,903 | 65.04% |
| ROST220520C00101000 | 2022-05-13 3:52PM EDT | 101.00 | 0.46 | 0.30 | 0.45 | 0.00 | - | 2 | 67 | 65.53% |
| ROST220520C00102000 | 2022-05-16 1:00PM EDT | 102.00 | 0.30 | 0.20 | 0.45 | -0.15 | -33.33% | 3 | 31 | 67.68% |
| ROST220520C00103000 | 2022-05-09 10:14AM EDT | 103.00 | 1.05 | 0.15 | 0.35 | 0.00 | - | 29 | 0 | 67.77% |
| ROST220520C00104000 | 2022-05-13 11:09AM EDT | 104.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 173 | 68.56% |
| ROST220520C00105000 | 2022-05-16 1:23PM EDT | 105.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 17 | 445 | 70.51% |
| ROST220520C00106000 | 2022-05-06 10:15AM EDT | 106.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 8 | 237 | 72.07% |
| ROST220520C00107000 | 2022-04-25 10:43AM EDT | 107.00 | 2.75 | 0.00 | 0.25 | 0.00 | - | 23 | 102 | 73.24% |
| ROST220520C00108000 | 2022-05-10 3:26PM EDT | 108.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 25 | 76.95% |
| ROST220520C00109000 | 2022-05-09 10:59AM EDT | 109.00 | 0.05 | 0.00 | 0.25 | -0.49 | -90.74% | 8 | 67 | 80.47% |
| ROST220520C00110000 | 2022-05-16 11:30AM EDT | 110.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 7 | 317 | 66.02% |
| ROST220520C00111000 | 2022-05-13 3:03PM EDT | 111.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 188.87% |
| ROST220520C00112000 | 2022-05-04 3:34PM EDT | 112.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 90 | 193.95% |
| ROST220520C00113000 | 2022-05-02 3:20PM EDT | 113.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 2 | 254 | 74.22% |
| ROST220520C00114000 | 2022-04-22 1:39PM EDT | 114.00 | 1.35 | 0.00 | 2.25 | 0.00 | - | 21 | 21 | 158.20% |
| ROST220520C00115000 | 2022-05-16 11:27AM EDT | 115.00 | 0.40 | 0.00 | 0.15 | +0.20 | +100.00% | 2 | 340 | 92.58% |
| ROST220520C00116000 | 2022-04-27 2:05PM EDT | 116.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 2 | 9 | 166.70% |
| ROST220520C00117000 | 2022-04-25 3:44PM EDT | 117.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 11 | 1 | 166.41% |
| ROST220520C00120000 | 2022-05-11 12:35PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 284 | 111.33% |
| ROST220520C00125000 | 2022-05-16 11:27AM EDT | 125.00 | 0.35 | 0.00 | 0.25 | +0.05 | +16.67% | 2 | 105 | 129.69% |
| ROST220520C00130000 | 2022-05-16 10:47AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 371 | 116.41% |
| ROST220520C00135000 | 2022-05-06 3:06PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 137.89% |
| ROST220520C00140000 | 2022-01-19 12:10PM EDT | 140.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 78 | 186.72% |
| ROST220520C00145000 | 2021-12-17 10:30AM EDT | 145.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 25 | 25 | 210.55% |
| ROST220520C00150000 | 2022-01-07 4:16PM EDT | 150.00 | 0.41 | 0.00 | 1.60 | 0.00 | - | 20 | 57 | 260.35% |
| ROST220520C00155000 | 2021-11-19 10:33AM EDT | 155.00 | 1.00 | 0.20 | 1.10 | 0.00 | - | 7 | 7 | 262.11% |
| ROST220520C00175000 | 2021-11-30 1:32PM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 3 | 26 | 258.59% |
| ROST220520C00180000 | 2022-05-06 2:04PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 408 | 696 | 206.25% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220520P00045000 | 2022-05-16 11:25AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 19 | 1,509 | 234.38% |
| ROST220520P00050000 | 2022-05-16 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 201.56% |
| ROST220520P00055000 | 2022-05-16 9:38AM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 252.34% |
| ROST220520P00060000 | 2022-05-16 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 19 | 46 | 157.81% |
| ROST220520P00065000 | 2022-05-16 12:34PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 4 | 19 | 144.53% |
| ROST220520P00070000 | 2022-05-11 11:53AM EDT | 70.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 67 | 121.48% |
| ROST220520P00075000 | 2022-05-16 1:21PM EDT | 75.00 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 8 | 297 | 103.52% |
| ROST220520P00077000 | 2022-05-16 1:21PM EDT | 77.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 26 | 10 | 92.38% |
| ROST220520P00078000 | 2022-05-16 12:02AM EDT | 78.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 1 | 91.21% |
| ROST220520P00080000 | 2022-05-16 1:19PM EDT | 80.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 8 | 1,437 | 86.52% |
| ROST220520P00083000 | 2022-05-16 10:01AM EDT | 83.00 | 1.44 | 0.55 | 0.75 | +0.64 | +80.00% | 1 | 2 | 82.62% |
| ROST220520P00084000 | 2022-05-16 12:02AM EDT | 84.00 | 0.83 | 0.65 | 0.90 | 0.00 | - | - | 1 | 80.66% |
| ROST220520P00085000 | 2022-05-16 1:14PM EDT | 85.00 | 0.90 | 0.80 | 1.00 | -0.16 | -15.09% | 27 | 1,075 | 77.93% |
| ROST220520P00086000 | 2022-05-16 12:02AM EDT | 86.00 | 1.13 | 1.00 | 1.25 | 0.00 | - | - | 15 | 77.73% |
| ROST220520P00087000 | 2022-05-16 12:02AM EDT | 87.00 | 1.90 | 1.25 | 1.50 | 0.00 | - | - | 5 | 77.10% |
| ROST220520P00089000 | 2022-05-16 1:28PM EDT | 89.00 | 1.95 | 1.80 | 2.05 | -0.40 | -17.02% | 3 | 1,191 | 73.97% |
| ROST220520P00090000 | 2022-05-16 11:47AM EDT | 90.00 | 2.65 | 2.05 | 2.50 | -0.05 | -1.85% | 34 | 0 | 72.71% |
| ROST220520P00091000 | 2022-05-13 11:59AM EDT | 91.00 | 3.23 | 2.70 | 3.00 | 0.00 | - | 99 | 88 | 75.59% |
| ROST220520P00092000 | 2022-05-13 12:51PM EDT | 92.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 51 | 132 | 75.51% |
| ROST220520P00093000 | 2022-05-16 1:04PM EDT | 93.00 | 4.15 | 3.60 | 4.00 | +0.27 | +6.96% | 12 | 180 | 73.10% |
| ROST220520P00094000 | 2022-05-09 10:59AM EDT | 94.00 | 3.20 | 4.20 | 4.70 | 0.00 | - | 19 | 47 | 74.27% |
| ROST220520P00095000 | 2022-05-16 11:28AM EDT | 95.00 | 5.87 | 4.80 | 5.20 | +0.51 | +9.51% | 1 | 172 | 71.83% |
| ROST220520P00096000 | 2022-05-13 2:12PM EDT | 96.00 | 6.23 | 5.50 | 5.90 | 0.00 | - | 1 | 117 | 71.92% |
| ROST220520P00097000 | 2022-05-13 1:40PM EDT | 97.00 | 6.75 | 6.40 | 6.90 | 0.00 | - | 1 | 33 | 77.78% |
| ROST220520P00098000 | 2022-05-13 12:55PM EDT | 98.00 | 7.43 | 7.10 | 7.80 | 0.00 | - | 20 | 24 | 78.91% |
| ROST220520P00099000 | 2022-05-11 3:43PM EDT | 99.00 | 11.52 | 7.80 | 8.40 | 0.00 | - | 1 | 31 | 74.41% |
| ROST220520P00100000 | 2022-05-16 1:04PM EDT | 100.00 | 9.50 | 8.60 | 9.20 | +0.65 | +7.34% | 30 | 450 | 73.14% |
| ROST220520P00101000 | 2022-05-09 2:35PM EDT | 101.00 | 8.35 | 9.50 | 10.00 | 0.00 | - | 1 | 160 | 72.51% |
| ROST220520P00102000 | 2022-05-11 3:43PM EDT | 102.00 | 14.17 | 10.40 | 10.90 | 0.00 | - | 1 | 124 | 72.95% |
| ROST220520P00103000 | 2022-05-13 10:57AM EDT | 103.00 | 11.90 | 11.30 | 12.00 | 0.00 | - | 1 | 18 | 77.73% |
| ROST220520P00104000 | 2022-05-10 1:52PM EDT | 104.00 | 13.87 | 12.20 | 12.80 | 0.00 | - | 3 | 162 | 73.93% |
| ROST220520P00105000 | 2022-05-09 12:15PM EDT | 105.00 | 14.50 | 13.20 | 13.90 | 0.00 | - | 5 | 93 | 81.25% |
| ROST220520P00106000 | 2022-05-11 1:15PM EDT | 106.00 | 17.98 | 14.20 | 14.90 | 0.00 | - | 1 | 44 | 85.45% |
| ROST220520P00107000 | 2022-05-03 3:44PM EDT | 107.00 | 8.50 | 15.10 | 15.70 | 0.00 | - | 2 | 126 | 78.61% |
| ROST220520P00108000 | 2022-04-22 9:39AM EDT | 108.00 | 5.20 | 16.10 | 16.80 | 0.00 | - | 1 | 88 | 86.52% |
| ROST220520P00109000 | 2022-05-05 11:52AM EDT | 109.00 | 10.80 | 17.10 | 17.80 | 0.00 | - | 1 | 78 | 90.23% |
| ROST220520P00110000 | 2022-05-11 9:52AM EDT | 110.00 | 21.06 | 18.00 | 19.00 | 0.00 | - | 1 | 360 | 97.85% |
| ROST220520P00111000 | 2022-04-21 10:04AM EDT | 111.00 | 4.60 | 19.10 | 19.90 | 0.00 | - | - | 1 | 101.66% |
| ROST220520P00115000 | 2022-05-16 11:28AM EDT | 115.00 | 24.38 | 23.00 | 24.00 | +9.73 | +66.42% | 4 | 39 | 116.02% |
| ROST220520P00120000 | 2022-04-14 12:49PM EDT | 120.00 | 17.10 | 27.30 | 29.00 | 0.00 | - | 4 | 25 | 166.11% |
| ROST220520P00125000 | 2022-04-20 3:57PM EDT | 125.00 | 16.81 | 32.90 | 34.00 | 0.00 | - | 2 | 1 | 143.36% |
| ROST220520P00130000 | 2022-02-04 4:22PM EDT | 130.00 | 35.70 | 39.10 | 43.20 | 0.00 | - | 2 | 0 | 290.53% |
| ROST220520P00135000 | 2021-12-13 1:47PM EDT | 135.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ROST220520P00170000 | 2022-02-23 12:57PM EDT | 170.00 | 80.00 | 77.90 | 82.40 | 0.00 | - | - | 0 | 373.73% |
© 2022 Yahoo. Alle Rechte vorbehalten.
