Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,29-0,01 (-0,01%)
Ab 01:06PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240524C001200002024-05-20 3:56PM EDT120.0012.2012.2014.600.00-34110.84%
ROST240524C001270002024-05-21 3:45PM EDT127.007.406.707.00+0.60+8.82%1777.00%
ROST240524C001280002024-05-22 10:55AM EDT128.006.406.006.30-1.90-22.89%121476.71%
ROST240524C001290002024-04-30 3:17PM EDT129.004.705.405.600.00--1176.71%
ROST240524C001300002024-05-21 11:15AM EDT130.005.674.605.10+0.57+11.18%21575.76%
ROST240524C001310002024-05-22 10:39AM EDT131.004.504.304.40+0.10+2.27%518277.15%
ROST240524C001320002024-05-22 12:28PM EDT132.003.733.703.90-0.27-6.75%951,10776.51%
ROST240524C001330002024-05-22 12:44PM EDT133.003.403.203.400.00-17125776.03%
ROST240524C001340002024-05-22 11:31AM EDT134.002.622.852.95-0.38-12.67%510476.73%
ROST240524C001350002024-05-22 12:07PM EDT135.002.462.402.55-0.19-7.17%1047876.03%
ROST240524C001360002024-05-21 3:48PM EDT136.002.202.102.200.00-3321376.61%
ROST240524C001370002024-05-22 10:14AM EDT137.001.791.801.85-0.06-3.24%839376.32%
ROST240524C001380002024-05-22 12:43PM EDT138.001.601.501.55+0.05+3.23%1024875.78%
ROST240524C001390002024-05-21 2:47PM EDT139.001.271.251.35-0.05-3.79%14676.17%
ROST240524C001400002024-05-22 12:15PM EDT140.001.021.051.15-0.08-7.27%1130576.51%
ROST240524C001410002024-05-20 11:52AM EDT141.000.900.900.950.00-17276.76%
ROST240524C001420002024-05-17 1:14PM EDT142.001.050.700.800.00-120076.17%
ROST240524C001430002024-05-21 3:35PM EDT143.000.670.600.700.00-454077.44%
ROST240524C001440002024-05-22 10:09AM EDT144.000.650.500.55-0.02-2.99%118677.05%
ROST240524C001450002024-05-22 12:15PM EDT145.000.400.400.50-0.10-20.00%517978.13%
ROST240524C001460002024-05-21 10:49AM EDT146.000.460.300.400.00-1023677.25%
ROST240524C001470002024-05-22 10:06AM EDT147.000.420.250.35+0.07+20.00%5478.32%
ROST240524C001480002024-05-21 11:28AM EDT148.000.300.200.30-0.01-3.23%13478.91%
ROST240524C001490002024-05-22 10:11AM EDT149.000.250.150.250.00-1678.91%
ROST240524C001500002024-05-22 11:43AM EDT150.000.170.150.20-0.08-32.00%3234380.27%
ROST240524C001525002024-05-21 11:28AM EDT152.500.120.050.750.00-861104.88%
ROST240524C001550002024-05-21 3:49PM EDT155.000.070.050.250.00-767594.14%
ROST240524C001575002024-05-10 10:12AM EDT157.500.150.052.200.00--1158.40%
ROST240524C001750002024-05-15 10:01AM EDT175.000.050.000.100.00--32128.91%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240524P000960002024-05-17 10:20AM EDT96.000.050.000.100.00-13150.78%
ROST240524P000970002024-05-22 9:36AM EDT97.000.050.000.050.00-233135.16%
ROST240524P001010002024-05-22 10:25AM EDT101.000.050.000.050.00-1250118.75%
ROST240524P001020002024-05-20 11:51AM EDT102.000.050.000.100.00-4612125.39%
ROST240524P001040002024-05-22 12:12PM EDT104.000.050.002.150.00-118208.98%
ROST240524P001100002024-05-17 2:50PM EDT110.000.100.050.550.00-12125.20%
ROST240524P001120002024-05-21 3:48PM EDT112.000.170.051.200.00-26136.72%
ROST240524P001150002024-05-22 12:46PM EDT115.000.210.200.25-0.01-4.55%6216194.34%
ROST240524P001180002024-05-22 9:41AM EDT118.000.350.300.40-0.04-10.26%3510388.67%
ROST240524P001190002024-05-22 10:03AM EDT119.000.410.400.50-0.06-12.77%34489.06%
ROST240524P001200002024-05-22 12:15PM EDT120.000.560.450.55-0.03-5.08%357386.13%
ROST240524P001210002024-05-22 12:08PM EDT121.000.650.550.65+0.06+10.17%195785.16%
ROST240524P001220002024-05-22 12:08PM EDT122.000.770.650.80-0.03-3.75%1612484.42%
ROST240524P001230002024-05-22 9:34AM EDT123.000.880.800.90+0.03+3.53%614283.01%
ROST240524P001240002024-05-22 11:53AM EDT124.001.081.001.15-0.09-7.69%267784.03%
ROST240524P001250002024-05-22 12:15PM EDT125.001.281.151.30-0.06-4.48%1725081.93%
ROST240524P001260002024-05-22 12:03PM EDT126.001.501.401.55-0.30-16.67%22,90481.88%
ROST240524P001270002024-05-22 12:27PM EDT127.001.751.651.75-0.05-2.78%516280.37%
ROST240524P001280002024-05-22 12:48PM EDT128.001.981.952.05-0.17-7.83%304479.93%
ROST240524P001290002024-05-22 12:42PM EDT129.002.302.302.40-0.05-2.13%1215279.74%
ROST240524P001300002024-05-22 11:58AM EDT130.002.852.652.80-0.05-1.72%1213879.25%
ROST240524P001310002024-05-22 12:30PM EDT131.003.163.003.20-0.04-1.25%3526277.88%
ROST240524P001320002024-05-22 12:28PM EDT132.003.603.503.70-0.30-7.69%797978.27%
ROST240524P001330002024-05-22 11:42AM EDT133.004.294.004.20-0.11-2.50%478377.78%
ROST240524P001340002024-05-21 12:56PM EDT134.005.004.504.700.00-125376.42%
ROST240524P001350002024-05-20 3:17PM EDT135.005.505.205.300.00-1224177.34%
ROST240524P001360002024-05-20 10:03AM EDT136.006.105.806.000.00-13977.39%
ROST240524P001370002024-04-29 3:54PM EDT137.007.706.506.700.00--1377.73%
ROST240524P001380002024-05-16 2:17PM EDT138.005.707.207.500.00-26978.47%
ROST240524P001390002024-04-24 1:45PM EDT139.008.258.008.200.00--1578.42%
ROST240524P001410002024-05-15 9:36AM EDT141.008.709.6011.700.00-318104.59%
ROST240524P001420002024-04-15 10:53AM EDT142.008.409.409.700.00-100.00%
ROST240524P001460002024-04-04 9:30AM EDT146.006.1013.5016.500.00-10113.43%