Deutsche Märkte geschlossen
DAX
12.114,36 +138,86 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,09 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9842 +0,0022 (+0,23%) BTC-EUR
19.560,10 -235,14 (-1,19%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221007C00078000 | 2022-09-29 10:02AM EDT | 78.00 | 7.00 | 6.60 | 7.30 | +7.00 | - | - | 12 | 66.31% |
| ROST221007C00079000 | 2022-09-16 11:51AM EDT | 79.00 | 12.20 | 5.70 | 6.30 | 0.00 | - | - | 0 | 60.94% |
| ROST221007C00081000 | 2022-09-27 11:15AM EDT | 81.00 | 4.30 | 4.10 | 4.80 | +4.30 | - | - | 16 | 58.69% |
| ROST221007C00082000 | 2022-09-30 10:03AM EDT | 82.00 | 3.30 | 3.30 | 3.90 | +3.30 | - | 2 | 9 | 53.81% |
| ROST221007C00083000 | 2022-09-30 10:32AM EDT | 83.00 | 3.00 | 2.55 | 3.20 | +3.00 | - | 23 | 21 | 51.00% |
| ROST221007C00084000 | 2022-09-27 3:10PM EDT | 84.00 | 2.65 | 2.05 | 2.55 | 0.00 | - | 19 | 42 | 50.24% |
| ROST221007C00085000 | 2022-09-08 1:55PM EDT | 85.00 | 8.95 | 1.55 | 1.95 | 0.00 | - | 1 | 1 | 53.08% |
| ROST221007C00086000 | 2022-09-30 3:53PM EDT | 86.00 | 1.46 | 1.20 | 1.65 | -1.29 | -46.91% | 1 | 19 | 50.10% |
| ROST221007C00087000 | 2022-09-30 3:58PM EDT | 87.00 | 0.93 | 0.85 | 1.15 | -1.57 | -62.80% | 2 | 12 | 51.56% |
| ROST221007C00088000 | 2022-09-30 3:52PM EDT | 88.00 | 0.66 | 0.60 | 0.90 | -0.08 | -10.81% | 7 | 346 | 52.20% |
| ROST221007C00089000 | 2022-09-30 3:30PM EDT | 89.00 | 0.65 | 0.40 | 0.65 | -0.08 | -10.96% | 60 | 14 | 51.37% |
| ROST221007C00090000 | 2022-09-29 1:43PM EDT | 90.00 | 0.38 | 0.20 | 0.60 | 0.00 | - | 1 | 40 | 55.66% |
| ROST221007C00091000 | 2022-09-28 2:39PM EDT | 91.00 | 0.79 | 0.10 | 0.50 | 0.00 | - | 2 | 32 | 57.67% |
| ROST221007C00092000 | 2022-09-20 2:06PM EDT | 92.00 | 1.15 | 0.05 | 0.30 | 0.00 | - | 51 | 77 | 54.10% |
| ROST221007C00093000 | 2022-09-22 12:56PM EDT | 93.00 | 0.78 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 56.15% |
| ROST221007C00094000 | 2022-09-28 2:25PM EDT | 94.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 59.08% |
| ROST221007C00095000 | 2022-09-28 3:51PM EDT | 95.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 85.25% |
| ROST221007C00096000 | 2022-09-26 1:13PM EDT | 96.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 69.14% |
| ROST221007C00097000 | 2022-09-21 2:43PM EDT | 97.00 | 0.63 | 0.00 | 0.55 | 0.00 | - | - | 1 | 74.90% |
| ROST221007C00098000 | 2022-09-27 9:32AM EDT | 98.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 10 | 9 | 75.59% |
| ROST221007C00100000 | 2022-09-21 10:01AM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 85.06% |
| ROST221007C00102000 | 2022-09-20 2:47PM EDT | 102.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 101.17% |
| ROST221007C00110000 | 2022-09-12 3:05PM EDT | 110.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 3 | 130.08% |
| ROST221007C00115000 | 2022-09-12 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.88% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221007P00050000 | 2022-09-27 12:01PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 225 | 175.00% |
| ROST221007P00055000 | 2022-09-30 2:09PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 746 | 154.69% |
| ROST221007P00060000 | 2022-09-30 3:02PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 1,039 | 119.53% |
| ROST221007P00065000 | 2022-08-26 12:26PM EDT | 65.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 32 | 0 | 128.52% |
| ROST221007P00070000 | 2022-09-29 1:47PM EDT | 70.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 94.14% |
| ROST221007P00075000 | 2022-09-26 10:31AM EDT | 75.00 | 0.35 | 0.00 | 0.50 | +0.35 | - | - | 12 | 65.43% |
| ROST221007P00076000 | 2022-09-23 3:56PM EDT | 76.00 | 0.52 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 62.60% |
| ROST221007P00077000 | 2022-09-30 3:16PM EDT | 77.00 | 0.30 | 0.25 | 0.60 | -0.47 | -61.04% | 200 | 5 | 62.70% |
| ROST221007P00078000 | 2022-09-27 2:39PM EDT | 78.00 | 0.81 | 0.35 | 0.65 | +0.81 | - | - | 91 | 59.42% |
| ROST221007P00079000 | 2022-09-30 10:01AM EDT | 79.00 | 0.80 | 0.45 | 0.65 | -0.02 | -2.44% | 50 | 1,529 | 54.59% |
| ROST221007P00080000 | 2022-09-30 3:28PM EDT | 80.00 | 0.63 | 0.60 | 0.90 | -0.37 | -37.00% | 5 | 106 | 54.20% |
| ROST221007P00081000 | 2022-09-29 11:07AM EDT | 81.00 | 1.23 | 0.80 | 1.10 | 0.00 | - | 1 | 52 | 52.34% |
| ROST221007P00082000 | 2022-09-26 3:36PM EDT | 82.00 | 2.16 | 1.05 | 1.50 | +2.16 | - | - | 2 | 52.44% |
| ROST221007P00083000 | 2022-09-29 1:45PM EDT | 83.00 | 1.87 | 1.35 | 1.85 | 0.00 | - | 21 | 88 | 50.88% |
| ROST221007P00084000 | 2022-09-29 3:24PM EDT | 84.00 | 2.25 | 1.85 | 2.25 | 0.00 | - | 1 | 102 | 50.73% |
| ROST221007P00085000 | 2022-09-30 2:36PM EDT | 85.00 | 1.89 | 2.30 | 2.60 | -0.78 | -29.21% | 6 | 70 | 51.22% |
| ROST221007P00086000 | 2022-09-30 10:15AM EDT | 86.00 | 3.20 | 2.80 | 3.20 | +0.80 | +33.33% | 2 | 500 | 51.22% |
| ROST221007P00087000 | 2022-09-30 9:56AM EDT | 87.00 | 4.20 | 3.40 | 4.00 | +4.20 | - | 6 | 10 | 54.59% |
| ROST221007P00088000 | 2022-09-28 12:04PM EDT | 88.00 | 3.10 | 4.20 | 4.70 | 0.00 | - | 1 | 0 | 54.15% |
| ROST221007P00089000 | 2022-09-30 12:05PM EDT | 89.00 | 4.20 | 4.90 | 5.40 | +0.40 | +10.53% | 15 | 2 | 51.95% |
| ROST221007P00090000 | 2022-09-23 11:38AM EDT | 90.00 | 6.01 | 5.80 | 6.30 | 0.00 | - | 15 | 237 | 54.64% |
| ROST221007P00092000 | 2022-09-23 11:42AM EDT | 92.00 | 8.10 | 7.40 | 8.40 | 0.00 | - | 1 | 1 | 69.43% |
| ROST221007P00093000 | 2022-09-13 12:12PM EDT | 93.00 | 3.70 | 8.00 | 9.50 | 0.00 | - | 2 | 1 | 78.47% |
| ROST221007P00097000 | 2022-09-12 9:55AM EDT | 97.00 | 3.90 | 11.80 | 14.20 | 0.00 | - | - | 1 | 74.61% |
© 2022 Yahoo. Alle Rechte vorbehalten.
