ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST230602C000800002023-05-23 10:13AM EDT80.0023.8022.2025.300.00-12148.83%
ROST230602C000850002023-05-24 9:42AM EDT85.0017.8017.2020.400.00-11125.98%
ROST230602C000900002023-05-18 3:58PM EDT90.0016.0012.2015.700.00-44108.98%
ROST230602C000950002023-05-30 2:51PM EDT95.008.208.209.700.00-2075.49%
ROST230602C000990002023-05-22 10:58AM EDT99.006.704.605.100.00-1154.39%
ROST230602C001000002023-05-25 10:25AM EDT100.003.173.704.100.00-1346.58%
ROST230602C001010002023-05-31 10:21AM EDT101.001.722.753.10-1.38-44.52%1438.43%
ROST230602C001020002023-05-31 1:01PM EDT102.001.802.002.20+0.10+5.88%11632.91%
ROST230602C001030002023-05-31 3:38PM EDT103.001.501.301.45-0.20-11.76%115429.79%
ROST230602C001040002023-05-30 1:22PM EDT104.000.600.700.850.00-326827.39%
ROST230602C001050002023-05-31 3:52PM EDT105.000.400.300.45-0.33-45.21%1722126.27%
ROST230602C001060002023-05-31 10:45AM EDT106.000.100.100.25-0.15-60.00%116927.25%
ROST230602C001070002023-05-31 11:36AM EDT107.000.050.050.15-0.05-50.00%333329.10%
ROST230602C001080002023-05-30 1:22PM EDT108.000.140.000.100.00-213131.54%
ROST230602C001090002023-05-26 3:20PM EDT109.000.060.000.100.00-73536.82%
ROST230602C001100002023-05-26 1:19PM EDT110.000.100.000.100.00-11041.80%
ROST230602C001110002023-05-19 9:51AM EDT111.000.350.000.100.00-4646.68%
ROST230602C001120002023-05-22 12:29PM EDT112.000.050.000.100.00-22051.56%
ROST230602C001130002023-05-19 9:46AM EDT113.000.150.000.100.00-11556.06%
ROST230602C001140002023-05-19 11:37AM EDT114.000.080.000.100.00-51853.71%
ROST230602C001150002023-05-18 3:40PM EDT115.000.700.000.100.00-222157.81%
ROST230602C001160002023-05-26 10:27AM EDT116.000.060.000.100.00-121261.72%
ROST230602C001170002023-05-25 3:56PM EDT117.000.100.000.100.00-3465.63%
ROST230602C001180002023-04-26 11:12AM EDT118.000.350.000.150.00--174.22%
ROST230602C001190002023-05-18 3:53PM EDT119.000.400.000.100.00-2273.44%
ROST230602C001200002023-05-19 9:53AM EDT120.000.180.000.100.00-1176.95%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST230602P000650002023-05-30 12:50PM EDT65.000.050.000.150.00-1014229.69%
ROST230602P000700002023-05-30 12:50PM EDT70.000.050.000.150.00-11196.88%
ROST230602P000800002023-04-19 1:48PM EDT80.000.240.000.300.00--1152.73%
ROST230602P000890002023-05-26 10:27AM EDT89.000.060.000.050.00-121273.44%
ROST230602P000900002023-05-22 1:19PM EDT90.000.050.000.050.00-1568.75%
ROST230602P000920002023-05-23 3:51PM EDT92.000.080.000.050.00-2159.38%
ROST230602P000930002023-05-22 12:29PM EDT93.000.150.000.050.00-2154.69%
ROST230602P000940002023-05-10 9:31AM EDT94.000.900.000.050.00-3450.00%
ROST230602P000950002023-05-31 12:06PM EDT95.000.050.000.10-0.15-75.00%57250.39%
ROST230602P000960002023-05-26 3:46PM EDT96.000.100.000.100.00-101051.56%
ROST230602P000970002023-05-24 10:16AM EDT97.000.300.000.100.00-11445.90%
ROST230602P000980002023-05-31 2:56PM EDT98.000.050.000.10-0.15-75.00%10540.23%
ROST230602P000990002023-05-30 2:59PM EDT99.000.200.050.150.00-32437.89%
ROST230602P001000002023-05-31 11:29AM EDT100.000.280.050.20-0.02-6.67%113634.38%
ROST230602P001010002023-05-31 12:52PM EDT101.000.380.150.30-0.12-24.00%25031.69%
ROST230602P001020002023-05-31 3:36PM EDT102.000.310.300.45-0.59-65.56%224828.81%
ROST230602P001030002023-05-31 12:52PM EDT103.000.980.550.70-0.07-6.67%15026.22%
ROST230602P001040002023-05-30 3:30PM EDT104.001.451.001.150.00-312025.24%
ROST230602P001050002023-05-31 2:52PM EDT105.001.701.451.85-0.47-21.66%37126.86%
ROST230602P001060002023-05-23 12:44PM EDT106.004.002.252.700.00--2529.93%
ROST230602P001070002023-05-23 12:15PM EDT107.004.473.203.500.00-1927.34%
ROST230602P001080002023-05-24 3:04PM EDT108.006.184.104.500.00-1433.01%
ROST230602P001090002023-05-19 11:35AM EDT109.005.835.005.500.00-5038.38%
ROST230602P001100002023-05-30 2:56PM EDT110.006.755.406.800.00-2060.94%
ROST230602P001120002023-05-10 11:46AM EDT112.0010.506.609.800.00--0112.89%
ROST230602P001130002023-05-30 3:25PM EDT113.009.607.3011.200.00-44133.55%