Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,27+0,24 (+0,29%)
Börsenschluss: 04:00PM EDT
84,33 +0,06 (+0,07%)
Nachbörse: 07:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST221007C000780002022-09-29 10:02AM EDT78.007.006.607.30+7.00--1266.31%
ROST221007C000790002022-09-16 11:51AM EDT79.0012.205.706.300.00--060.94%
ROST221007C000810002022-09-27 11:15AM EDT81.004.304.104.80+4.30--1658.69%
ROST221007C000820002022-09-30 10:03AM EDT82.003.303.303.90+3.30-2953.81%
ROST221007C000830002022-09-30 10:32AM EDT83.003.002.553.20+3.00-232151.00%
ROST221007C000840002022-09-27 3:10PM EDT84.002.652.052.550.00-194250.24%
ROST221007C000850002022-09-08 1:55PM EDT85.008.951.551.950.00-1153.08%
ROST221007C000860002022-09-30 3:53PM EDT86.001.461.201.65-1.29-46.91%11950.10%
ROST221007C000870002022-09-30 3:58PM EDT87.000.930.851.15-1.57-62.80%21251.56%
ROST221007C000880002022-09-30 3:52PM EDT88.000.660.600.90-0.08-10.81%734652.20%
ROST221007C000890002022-09-30 3:30PM EDT89.000.650.400.65-0.08-10.96%601451.37%
ROST221007C000900002022-09-29 1:43PM EDT90.000.380.200.600.00-14055.66%
ROST221007C000910002022-09-28 2:39PM EDT91.000.790.100.500.00-23257.67%
ROST221007C000920002022-09-20 2:06PM EDT92.001.150.050.300.00-517754.10%
ROST221007C000930002022-09-22 12:56PM EDT93.000.780.000.250.00-14456.15%
ROST221007C000940002022-09-28 2:25PM EDT94.000.270.000.450.00-14459.08%
ROST221007C000950002022-09-28 3:51PM EDT95.000.200.001.350.00-12885.25%
ROST221007C000960002022-09-26 1:13PM EDT96.000.150.000.500.00-3669.14%
ROST221007C000970002022-09-21 2:43PM EDT97.000.630.000.550.00--174.90%
ROST221007C000980002022-09-27 9:32AM EDT98.000.340.000.450.00-10975.59%
ROST221007C001000002022-09-21 10:01AM EDT100.000.300.000.500.00-4785.06%
ROST221007C001020002022-09-20 2:47PM EDT102.000.150.000.750.00-38101.17%
ROST221007C001100002022-09-12 3:05PM EDT110.000.180.000.750.00--3130.08%
ROST221007C001150002022-09-12 3:04PM EDT115.000.050.000.050.00--196.88%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST221007P000500002022-09-27 12:01PM EDT50.000.050.000.100.00-5225175.00%
ROST221007P000550002022-09-30 2:09PM EDT55.000.010.000.15-0.04-80.00%2746154.69%
ROST221007P000600002022-09-30 3:02PM EDT60.000.050.000.10-0.05-50.00%161,039119.53%
ROST221007P000650002022-08-26 12:26PM EDT65.000.210.000.600.00-320128.52%
ROST221007P000700002022-09-29 1:47PM EDT70.000.110.000.500.00-51994.14%
ROST221007P000750002022-09-26 10:31AM EDT75.000.350.000.50+0.35--1265.43%
ROST221007P000760002022-09-23 3:56PM EDT76.000.520.100.500.00-1162.60%
ROST221007P000770002022-09-30 3:16PM EDT77.000.300.250.60-0.47-61.04%200562.70%
ROST221007P000780002022-09-27 2:39PM EDT78.000.810.350.65+0.81--9159.42%
ROST221007P000790002022-09-30 10:01AM EDT79.000.800.450.65-0.02-2.44%501,52954.59%
ROST221007P000800002022-09-30 3:28PM EDT80.000.630.600.90-0.37-37.00%510654.20%
ROST221007P000810002022-09-29 11:07AM EDT81.001.230.801.100.00-15252.34%
ROST221007P000820002022-09-26 3:36PM EDT82.002.161.051.50+2.16--252.44%
ROST221007P000830002022-09-29 1:45PM EDT83.001.871.351.850.00-218850.88%
ROST221007P000840002022-09-29 3:24PM EDT84.002.251.852.250.00-110250.73%
ROST221007P000850002022-09-30 2:36PM EDT85.001.892.302.60-0.78-29.21%67051.22%
ROST221007P000860002022-09-30 10:15AM EDT86.003.202.803.20+0.80+33.33%250051.22%
ROST221007P000870002022-09-30 9:56AM EDT87.004.203.404.00+4.20-61054.59%
ROST221007P000880002022-09-28 12:04PM EDT88.003.104.204.700.00-1054.15%
ROST221007P000890002022-09-30 12:05PM EDT89.004.204.905.40+0.40+10.53%15251.95%
ROST221007P000900002022-09-23 11:38AM EDT90.006.015.806.300.00-1523754.64%
ROST221007P000920002022-09-23 11:42AM EDT92.008.107.408.400.00-1169.43%
ROST221007P000930002022-09-13 12:12PM EDT93.003.708.009.500.00-2178.47%
ROST221007P000970002022-09-12 9:55AM EDT97.003.9011.8014.200.00--174.61%