ROST - Ross Stores, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230602C00080000 | 2023-05-23 10:13AM EDT | 80.00 | 23.80 | 22.20 | 25.30 | 0.00 | - | 1 | 2 | 148.83% |
| ROST230602C00085000 | 2023-05-24 9:42AM EDT | 85.00 | 17.80 | 17.20 | 20.40 | 0.00 | - | 1 | 1 | 125.98% |
| ROST230602C00090000 | 2023-05-18 3:58PM EDT | 90.00 | 16.00 | 12.20 | 15.70 | 0.00 | - | 4 | 4 | 108.98% |
| ROST230602C00095000 | 2023-05-30 2:51PM EDT | 95.00 | 8.20 | 8.20 | 9.70 | 0.00 | - | 2 | 0 | 75.49% |
| ROST230602C00099000 | 2023-05-22 10:58AM EDT | 99.00 | 6.70 | 4.60 | 5.10 | 0.00 | - | 1 | 1 | 54.39% |
| ROST230602C00100000 | 2023-05-25 10:25AM EDT | 100.00 | 3.17 | 3.70 | 4.10 | 0.00 | - | 1 | 3 | 46.58% |
| ROST230602C00101000 | 2023-05-31 10:21AM EDT | 101.00 | 1.72 | 2.75 | 3.10 | -1.38 | -44.52% | 1 | 4 | 38.43% |
| ROST230602C00102000 | 2023-05-31 1:01PM EDT | 102.00 | 1.80 | 2.00 | 2.20 | +0.10 | +5.88% | 1 | 16 | 32.91% |
| ROST230602C00103000 | 2023-05-31 3:38PM EDT | 103.00 | 1.50 | 1.30 | 1.45 | -0.20 | -11.76% | 1 | 154 | 29.79% |
| ROST230602C00104000 | 2023-05-30 1:22PM EDT | 104.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 3 | 268 | 27.39% |
| ROST230602C00105000 | 2023-05-31 3:52PM EDT | 105.00 | 0.40 | 0.30 | 0.45 | -0.33 | -45.21% | 17 | 221 | 26.27% |
| ROST230602C00106000 | 2023-05-31 10:45AM EDT | 106.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 1 | 169 | 27.25% |
| ROST230602C00107000 | 2023-05-31 11:36AM EDT | 107.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 333 | 29.10% |
| ROST230602C00108000 | 2023-05-30 1:22PM EDT | 108.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 131 | 31.54% |
| ROST230602C00109000 | 2023-05-26 3:20PM EDT | 109.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 35 | 36.82% |
| ROST230602C00110000 | 2023-05-26 1:19PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 41.80% |
| ROST230602C00111000 | 2023-05-19 9:51AM EDT | 111.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 46.68% |
| ROST230602C00112000 | 2023-05-22 12:29PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 51.56% |
| ROST230602C00113000 | 2023-05-19 9:46AM EDT | 113.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 56.06% |
| ROST230602C00114000 | 2023-05-19 11:37AM EDT | 114.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 53.71% |
| ROST230602C00115000 | 2023-05-18 3:40PM EDT | 115.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 22 | 21 | 57.81% |
| ROST230602C00116000 | 2023-05-26 10:27AM EDT | 116.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 61.72% |
| ROST230602C00117000 | 2023-05-25 3:56PM EDT | 117.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 65.63% |
| ROST230602C00118000 | 2023-04-26 11:12AM EDT | 118.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 74.22% |
| ROST230602C00119000 | 2023-05-18 3:53PM EDT | 119.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 73.44% |
| ROST230602C00120000 | 2023-05-19 9:53AM EDT | 120.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 76.95% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230602P00065000 | 2023-05-30 12:50PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 229.69% |
| ROST230602P00070000 | 2023-05-30 12:50PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 196.88% |
| ROST230602P00080000 | 2023-04-19 1:48PM EDT | 80.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | - | 1 | 152.73% |
| ROST230602P00089000 | 2023-05-26 10:27AM EDT | 89.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 73.44% |
| ROST230602P00090000 | 2023-05-22 1:19PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 68.75% |
| ROST230602P00092000 | 2023-05-23 3:51PM EDT | 92.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 59.38% |
| ROST230602P00093000 | 2023-05-22 12:29PM EDT | 93.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 54.69% |
| ROST230602P00094000 | 2023-05-10 9:31AM EDT | 94.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 50.00% |
| ROST230602P00095000 | 2023-05-31 12:06PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 72 | 50.39% |
| ROST230602P00096000 | 2023-05-26 3:46PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 51.56% |
| ROST230602P00097000 | 2023-05-24 10:16AM EDT | 97.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 45.90% |
| ROST230602P00098000 | 2023-05-31 2:56PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 10 | 5 | 40.23% |
| ROST230602P00099000 | 2023-05-30 2:59PM EDT | 99.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 24 | 37.89% |
| ROST230602P00100000 | 2023-05-31 11:29AM EDT | 100.00 | 0.28 | 0.05 | 0.20 | -0.02 | -6.67% | 11 | 36 | 34.38% |
| ROST230602P00101000 | 2023-05-31 12:52PM EDT | 101.00 | 0.38 | 0.15 | 0.30 | -0.12 | -24.00% | 2 | 50 | 31.69% |
| ROST230602P00102000 | 2023-05-31 3:36PM EDT | 102.00 | 0.31 | 0.30 | 0.45 | -0.59 | -65.56% | 2 | 248 | 28.81% |
| ROST230602P00103000 | 2023-05-31 12:52PM EDT | 103.00 | 0.98 | 0.55 | 0.70 | -0.07 | -6.67% | 1 | 50 | 26.22% |
| ROST230602P00104000 | 2023-05-30 3:30PM EDT | 104.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 3 | 120 | 25.24% |
| ROST230602P00105000 | 2023-05-31 2:52PM EDT | 105.00 | 1.70 | 1.45 | 1.85 | -0.47 | -21.66% | 3 | 71 | 26.86% |
| ROST230602P00106000 | 2023-05-23 12:44PM EDT | 106.00 | 4.00 | 2.25 | 2.70 | 0.00 | - | - | 25 | 29.93% |
| ROST230602P00107000 | 2023-05-23 12:15PM EDT | 107.00 | 4.47 | 3.20 | 3.50 | 0.00 | - | 1 | 9 | 27.34% |
| ROST230602P00108000 | 2023-05-24 3:04PM EDT | 108.00 | 6.18 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 33.01% |
| ROST230602P00109000 | 2023-05-19 11:35AM EDT | 109.00 | 5.83 | 5.00 | 5.50 | 0.00 | - | 5 | 0 | 38.38% |
| ROST230602P00110000 | 2023-05-30 2:56PM EDT | 110.00 | 6.75 | 5.40 | 6.80 | 0.00 | - | 2 | 0 | 60.94% |
| ROST230602P00112000 | 2023-05-10 11:46AM EDT | 112.00 | 10.50 | 6.60 | 9.80 | 0.00 | - | - | 0 | 112.89% |
| ROST230602P00113000 | 2023-05-30 3:25PM EDT | 113.00 | 9.60 | 7.30 | 11.20 | 0.00 | - | 4 | 4 | 133.55% |
