Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,93+2,26 (+2,05%)
Ab 12:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST211029C000900002021-10-18 2:26AM EDT90.0018.6021.0023.700.00-65233.89%
ROST211029C000980002021-10-18 2:26AM EDT98.0010.6014.3015.700.00--198.44%
ROST211029C001020002021-10-18 2:26AM EDT102.006.8910.9012.000.00--1115.53%
ROST211029C001040002021-09-30 9:33AM EDT104.009.909.009.600.00--1089.94%
ROST211029C001050002021-09-20 12:09AM EDT105.009.404.307.600.00--40.00%
ROST211029C001060002021-10-20 3:22PM EDT106.003.806.809.400.00-22112.50%
ROST211029C001070002021-10-20 3:30PM EDT107.002.705.907.100.00-1276.86%
ROST211029C001080002021-10-26 11:01AM EDT108.006.105.305.600.00-1965.82%
ROST211029C001090002021-10-21 9:40AM EDT109.002.104.304.700.00-11359.08%
ROST211029C001100002021-10-26 12:32PM EDT110.003.113.303.700.00-74357.37%
ROST211029C001110002021-10-27 11:19AM EDT111.002.262.402.70+0.66+41.25%17946.92%
ROST211029C001120002021-10-27 3:59PM EDT112.000.401.551.800.00-4410738.67%
ROST211029C001130002021-10-25 12:43PM EDT113.000.500.851.00+0.25+100.00%37831.10%
ROST211029C001140002021-10-28 12:08PM EDT114.000.500.400.55+0.40+400.00%117929.74%
ROST211029C001150002021-10-28 11:35AM EDT115.000.200.150.25-0.45-69.23%324228.13%
ROST211029C001160002021-10-28 12:08PM EDT116.000.100.050.15-0.25-71.43%11730.66%
ROST211029C001170002021-10-20 1:21PM EDT117.000.180.000.100.00-21833.59%
ROST211029C001180002021-10-26 12:04PM EDT118.000.150.000.100.00-1139.65%
ROST211029C001190002021-09-28 3:29PM EDT119.001.850.000.850.00--166.80%
ROST211029C001200002021-10-22 3:16PM EDT120.000.050.000.800.00-31572.36%
ROST211029C001220002021-10-22 2:30PM EDT122.000.090.002.500.00-44125.98%
ROST211029C001230002021-10-01 10:33AM EDT123.000.350.003.600.00-10155.47%
ROST211029C001300002021-09-23 2:54PM EDT130.000.270.004.400.00--5223.68%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST211029P000950002021-09-20 12:09AM EDT95.000.450.000.450.00--10141.80%
ROST211029P000990002021-10-22 1:07PM EDT99.000.100.000.100.00-161686.72%
ROST211029P001000002021-10-22 10:40AM EDT100.000.120.000.150.00-123786.33%
ROST211029P001010002021-10-20 11:01AM EDT101.000.200.000.750.00-424112.79%
ROST211029P001020002021-10-22 3:04PM EDT102.000.150.000.750.00-23105.27%
ROST211029P001030002021-10-18 2:26AM EDT103.000.530.001.850.00-32129.30%
ROST211029P001040002021-10-22 3:19PM EDT104.000.200.000.150.00-5762.50%
ROST211029P001050002021-10-27 2:36PM EDT105.000.100.000.150.00-240756.45%
ROST211029P001060002021-10-26 9:36AM EDT106.000.110.000.150.00-16150.39%
ROST211029P001070002021-10-26 2:17PM EDT107.000.060.000.15-0.04-40.00%96951.56%
ROST211029P001080002021-10-25 3:55PM EDT108.000.090.050.15-0.06-40.00%103244.73%
ROST211029P001090002021-10-27 11:28AM EDT109.000.140.000.15-0.06-30.00%13237.70%
ROST211029P001100002021-10-28 10:28AM EDT110.000.150.050.20-0.35-70.00%56333.20%
ROST211029P001110002021-10-25 1:41PM EDT111.000.850.100.250.00-31827.34%
ROST211029P001120002021-10-27 12:20PM EDT112.000.300.200.35-0.70-70.00%12521.68%
ROST211029P001130002021-10-28 11:31AM EDT113.000.700.450.65-1.65-70.21%61918.36%
ROST211029P001140002021-10-21 2:13PM EDT114.001.021.001.150.00-274112.11%
ROST211029P001150002021-10-27 2:09PM EDT115.002.201.701.90-1.23-35.86%1270.00%
ROST211029P001160002021-09-24 10:11AM EDT116.003.804.007.200.00-11114.55%
ROST211029P001170002021-09-29 1:25PM EDT117.004.702.903.800.00--50.00%
ROST211029P001180002021-10-19 3:23PM EDT118.004.203.305.400.00-4054.49%
ROST211029P001200002021-10-05 11:17AM EDT120.0010.206.506.800.00--00.00%
ROST211029P001230002021-10-26 2:06PM EDT123.009.609.4012.000.00-332104.79%