Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,78-0,28 (-0,30%)
Ab 01:43PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220520C000800002022-04-28 10:12AM EDT80.0022.5011.3012.300.00-5151.56%
ROST220520C000850002022-05-02 3:09PM EDT85.005.607.207.800.00-43771.53%
ROST220520C000890002022-05-16 12:02AM EDT89.003.504.304.800.00--25370.02%
ROST220520C000900002022-05-16 1:20PM EDT90.003.803.604.20-0.70-15.56%642568.95%
ROST220520C000910002022-05-16 9:44AM EDT91.003.053.403.60-0.75-19.74%21,25372.53%
ROST220520C000920002022-05-16 9:44AM EDT92.002.552.603.10-0.65-20.31%23868.99%
ROST220520C000930002022-05-16 12:02AM EDT93.002.592.402.600.00--571.24%
ROST220520C000940002022-05-16 12:02AM EDT94.002.301.952.150.00--2769.92%
ROST220520C000950002022-05-16 1:28PM EDT95.001.601.401.70+0.30+23.08%5677366.02%
ROST220520C000960002022-05-16 12:24PM EDT96.001.151.001.55-0.35-23.33%18466.46%
ROST220520C000970002022-05-16 10:01AM EDT97.001.491.001.20+0.14+10.37%12468.56%
ROST220520C000980002022-05-16 10:01AM EDT98.001.680.650.95+0.63+60.00%14265.77%
ROST220520C000990002022-05-13 2:04PM EDT99.000.800.500.700.00-104664.65%
ROST220520C001000002022-05-16 12:50PM EDT100.000.450.400.55-0.25-35.71%141,90365.04%
ROST220520C001010002022-05-13 3:52PM EDT101.000.460.300.450.00-26765.53%
ROST220520C001020002022-05-16 1:00PM EDT102.000.300.200.45-0.15-33.33%33167.68%
ROST220520C001030002022-05-09 10:14AM EDT103.001.050.150.350.00-29067.77%
ROST220520C001040002022-05-13 11:09AM EDT104.000.250.100.300.00-117368.56%
ROST220520C001050002022-05-16 1:23PM EDT105.000.150.150.20-0.15-50.00%1744570.51%
ROST220520C001060002022-05-06 10:15AM EDT106.001.000.000.300.00-823772.07%
ROST220520C001070002022-04-25 10:43AM EDT107.002.750.000.250.00-2310273.24%
ROST220520C001080002022-05-10 3:26PM EDT108.000.350.000.250.00-32576.95%
ROST220520C001090002022-05-09 10:59AM EDT109.000.050.000.25-0.49-90.74%86780.47%
ROST220520C001100002022-05-16 11:30AM EDT110.000.150.000.05+0.10+200.00%731766.02%
ROST220520C001110002022-05-13 3:03PM EDT111.000.100.004.800.00-141188.87%
ROST220520C001120002022-05-04 3:34PM EDT112.001.030.004.800.00-190193.95%
ROST220520C001130002022-05-02 3:20PM EDT113.000.610.000.050.00-225474.22%
ROST220520C001140002022-04-22 1:39PM EDT114.001.350.002.250.00-2121158.20%
ROST220520C001150002022-05-16 11:27AM EDT115.000.400.000.15+0.20+100.00%234092.58%
ROST220520C001160002022-04-27 2:05PM EDT116.000.620.002.250.00-29166.70%
ROST220520C001170002022-04-25 3:44PM EDT117.000.850.002.050.00-111166.41%
ROST220520C001200002022-05-11 12:35PM EDT120.000.200.000.200.00-3284111.33%
ROST220520C001250002022-05-16 11:27AM EDT125.000.350.000.25+0.05+16.67%2105129.69%
ROST220520C001300002022-05-16 10:47AM EDT130.000.050.000.050.00-15371116.41%
ROST220520C001350002022-05-06 3:06PM EDT135.000.050.000.100.00-164137.89%
ROST220520C001400002022-01-19 12:10PM EDT140.000.350.000.500.00-278186.72%
ROST220520C001450002021-12-17 10:30AM EDT145.001.000.000.700.00-2525210.55%
ROST220520C001500002022-01-07 4:16PM EDT150.000.410.001.600.00-2057260.35%
ROST220520C001550002021-11-19 10:33AM EDT155.001.000.201.100.00-77262.11%
ROST220520C001750002021-11-30 1:32PM EDT175.000.350.000.450.00-326258.59%
ROST220520C001800002022-05-06 2:04PM EDT180.000.050.000.050.00-408696206.25%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220520P000450002022-05-16 11:25AM EDT45.000.030.000.05-0.07-70.00%191,509234.38%
ROST220520P000500002022-05-16 10:26AM EDT50.000.050.000.050.00-10112201.56%
ROST220520P000550002022-05-16 9:38AM EDT55.000.050.000.700.00-112252.34%
ROST220520P000600002022-05-16 12:33PM EDT60.000.050.000.10-0.05-50.00%1946157.81%
ROST220520P000650002022-05-16 12:34PM EDT65.000.050.000.20-0.30-85.71%419144.53%
ROST220520P000700002022-05-11 11:53AM EDT70.000.300.000.250.00-467121.48%
ROST220520P000750002022-05-16 1:21PM EDT75.000.100.100.30-0.10-50.00%8297103.52%
ROST220520P000770002022-05-16 1:21PM EDT77.000.200.150.25-0.08-28.57%261092.38%
ROST220520P000780002022-05-16 12:02AM EDT78.000.400.200.300.00--191.21%
ROST220520P000800002022-05-16 1:19PM EDT80.000.400.300.40-0.10-20.00%81,43786.52%
ROST220520P000830002022-05-16 10:01AM EDT83.001.440.550.75+0.64+80.00%1282.62%
ROST220520P000840002022-05-16 12:02AM EDT84.000.830.650.900.00--180.66%
ROST220520P000850002022-05-16 1:14PM EDT85.000.900.801.00-0.16-15.09%271,07577.93%
ROST220520P000860002022-05-16 12:02AM EDT86.001.131.001.250.00--1577.73%
ROST220520P000870002022-05-16 12:02AM EDT87.001.901.251.500.00--577.10%
ROST220520P000890002022-05-16 1:28PM EDT89.001.951.802.05-0.40-17.02%31,19173.97%
ROST220520P000900002022-05-16 11:47AM EDT90.002.652.052.50-0.05-1.85%34072.71%
ROST220520P000910002022-05-13 11:59AM EDT91.003.232.703.000.00-998875.59%
ROST220520P000920002022-05-13 12:51PM EDT92.003.403.203.500.00-5113275.51%
ROST220520P000930002022-05-16 1:04PM EDT93.004.153.604.00+0.27+6.96%1218073.10%
ROST220520P000940002022-05-09 10:59AM EDT94.003.204.204.700.00-194774.27%
ROST220520P000950002022-05-16 11:28AM EDT95.005.874.805.20+0.51+9.51%117271.83%
ROST220520P000960002022-05-13 2:12PM EDT96.006.235.505.900.00-111771.92%
ROST220520P000970002022-05-13 1:40PM EDT97.006.756.406.900.00-13377.78%
ROST220520P000980002022-05-13 12:55PM EDT98.007.437.107.800.00-202478.91%
ROST220520P000990002022-05-11 3:43PM EDT99.0011.527.808.400.00-13174.41%
ROST220520P001000002022-05-16 1:04PM EDT100.009.508.609.20+0.65+7.34%3045073.14%
ROST220520P001010002022-05-09 2:35PM EDT101.008.359.5010.000.00-116072.51%
ROST220520P001020002022-05-11 3:43PM EDT102.0014.1710.4010.900.00-112472.95%
ROST220520P001030002022-05-13 10:57AM EDT103.0011.9011.3012.000.00-11877.73%
ROST220520P001040002022-05-10 1:52PM EDT104.0013.8712.2012.800.00-316273.93%
ROST220520P001050002022-05-09 12:15PM EDT105.0014.5013.2013.900.00-59381.25%
ROST220520P001060002022-05-11 1:15PM EDT106.0017.9814.2014.900.00-14485.45%
ROST220520P001070002022-05-03 3:44PM EDT107.008.5015.1015.700.00-212678.61%
ROST220520P001080002022-04-22 9:39AM EDT108.005.2016.1016.800.00-18886.52%
ROST220520P001090002022-05-05 11:52AM EDT109.0010.8017.1017.800.00-17890.23%
ROST220520P001100002022-05-11 9:52AM EDT110.0021.0618.0019.000.00-136097.85%
ROST220520P001110002022-04-21 10:04AM EDT111.004.6019.1019.900.00--1101.66%
ROST220520P001150002022-05-16 11:28AM EDT115.0024.3823.0024.00+9.73+66.42%439116.02%
ROST220520P001200002022-04-14 12:49PM EDT120.0017.1027.3029.000.00-425166.11%
ROST220520P001250002022-04-20 3:57PM EDT125.0016.8132.9034.000.00-21143.36%
ROST220520P001300002022-02-04 4:22PM EDT130.0035.7039.1043.200.00-20290.53%
ROST220520P001350002021-12-13 1:47PM EDT135.0027.500.000.000.00-5000.00%
ROST220520P001700002022-02-23 12:57PM EDT170.0080.0077.9082.400.00--0373.73%