Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,93+0,28 (+0,19%)
Börsenschluss: 04:00PM EDT
146,59 +0,66 (+0,45%)
Nachbörse: 05:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240621C001000002024-06-10 11:13AM EDT100.0044.1944.1048.100.00-101133.79%
ROST240621C001100002024-05-28 1:55PM EDT110.0028.7433.9038.100.00-10091.02%
ROST240621C001150002024-06-10 3:28PM EDT115.0030.8029.2033.100.00-25093.75%
ROST240621C001200002024-06-10 3:28PM EDT120.0025.3024.2028.100.00-110079.49%
ROST240621C001250002024-06-10 3:28PM EDT125.0020.4019.2022.800.00-75053.91%
ROST240621C001260002024-05-31 3:50PM EDT126.0013.4018.2022.100.00-1062.70%
ROST240621C001280002024-06-05 2:17PM EDT128.0016.0016.2020.100.00-1157.13%
ROST240621C001290002024-05-21 3:54PM EDT129.006.5015.2019.000.00--051.66%
ROST240621C001300002024-06-11 3:48PM EDT130.0014.5014.2018.100.00-23151.66%
ROST240621C001310002024-05-24 11:31AM EDT131.0013.8713.3017.100.00-32051.07%
ROST240621C001320002024-05-31 3:55PM EDT132.008.0012.2015.500.00-15080.84%
ROST240621C001330002024-06-07 10:39AM EDT133.0011.5411.2015.100.00-2587.79%
ROST240621C001340002024-05-31 10:10AM EDT134.005.7710.3014.100.00-8483.59%
ROST240621C001350002024-06-11 11:25AM EDT135.009.5910.1012.400.00-414167.19%
ROST240621C001360002024-06-07 1:05PM EDT136.008.778.6012.100.00-2075.05%
ROST240621C001370002024-06-13 11:39AM EDT137.008.807.2011.100.00-205670.73%
ROST240621C001380002024-06-10 11:53AM EDT138.006.936.4010.100.00-58666.36%
ROST240621C001390002024-06-06 1:01PM EDT139.005.505.209.000.00-26260.40%
ROST240621C001400002024-06-14 10:15AM EDT140.006.094.808.00+1.16+23.53%22,25455.93%
ROST240621C001410002024-06-13 3:41PM EDT141.005.404.907.000.00-611251.34%
ROST240621C001420002024-06-14 2:14PM EDT142.004.174.006.00+0.27+6.92%210046.63%
ROST240621C001430002024-06-11 12:46PM EDT143.002.201.503.400.00-123818.80%
ROST240621C001440002024-06-14 10:18AM EDT144.002.650.803.10+0.03+1.15%312424.81%
ROST240621C001450002024-06-14 1:28PM EDT145.002.131.651.80+0.13+6.50%239215.94%
ROST240621C001460002024-06-14 3:58PM EDT146.001.081.051.20-0.10-8.47%5322215.31%
ROST240621C001470002024-06-14 2:54PM EDT147.000.700.600.70-0.10-12.50%425214.31%
ROST240621C001480002024-06-14 3:56PM EDT148.000.350.300.40-0.05-12.50%218514.16%
ROST240621C001490002024-06-14 3:58PM EDT149.000.150.100.20-0.16-51.61%93813.87%
ROST240621C001500002024-06-14 10:59AM EDT150.000.100.050.150.00-358915.48%
ROST240621C001525002024-06-05 9:58AM EDT152.500.060.000.250.00-1325.00%
ROST240621C001550002024-06-06 3:41PM EDT155.000.040.000.100.00-1024325.78%
ROST240621C001600002024-06-10 3:20PM EDT160.000.010.000.200.00-258441.36%
ROST240621C001650002024-05-23 2:06PM EDT165.000.070.001.350.00-925868.46%
ROST240621C001700002024-03-27 2:12PM EDT170.000.700.000.250.00-216656.93%
ROST240621C001750002024-06-06 10:01AM EDT175.000.050.002.150.00-15102.49%
ROST240621C001800002024-05-28 1:27PM EDT180.000.050.000.050.00-27434960.16%
ROST240621C001850002024-03-06 1:03PM EDT185.000.400.000.800.00-101299.90%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240621P000750002024-03-04 1:20PM EDT75.000.050.000.150.00-33199.22%
ROST240621P000900002024-04-16 3:41PM EDT90.000.050.001.950.00--13227.73%
ROST240621P001050002024-05-20 9:46AM EDT105.000.150.001.350.00-12152.93%
ROST240621P001100002024-05-28 12:25PM EDT110.000.050.001.350.00-717135.06%
ROST240621P001150002024-05-30 1:50PM EDT115.000.120.002.150.00-171132.23%
ROST240621P001200002024-05-30 3:27PM EDT120.000.150.001.350.00-2209100.83%
ROST240621P001210002024-06-07 9:48AM EDT121.000.050.001.350.00-1297.46%
ROST240621P001220002024-05-28 9:49AM EDT122.000.200.001.350.00-2694.14%
ROST240621P001230002024-05-28 2:04PM EDT123.000.120.001.350.00-2190.82%
ROST240621P001240002024-05-28 12:25PM EDT124.000.110.001.350.00-71587.50%
ROST240621P001250002024-06-07 9:51AM EDT125.000.050.002.150.00-1244495.85%
ROST240621P001260002024-06-11 2:20PM EDT126.000.050.001.900.00-505388.92%
ROST240621P001270002024-06-07 10:28AM EDT127.000.080.001.350.00-21177.59%
ROST240621P001280002024-06-04 11:08AM EDT128.000.050.000.350.00-275854.69%
ROST240621P001290002024-05-28 12:38PM EDT129.000.220.001.250.00-101069.48%
ROST240621P001300002024-06-14 9:37AM EDT130.000.130.000.05+0.08+160.00%159939.84%
ROST240621P001310002024-05-28 10:34AM EDT131.000.350.001.350.00-715864.36%
ROST240621P001320002024-05-29 1:01PM EDT132.000.600.001.350.00-156861.04%
ROST240621P001330002024-05-24 11:48AM EDT133.000.270.001.350.00-33157.67%
ROST240621P001340002024-06-13 12:14PM EDT134.000.050.001.350.00-17154.35%
ROST240621P001350002024-06-14 10:45AM EDT135.000.100.000.30-0.07-41.18%345840.63%
ROST240621P001360002024-06-11 3:47PM EDT136.000.050.001.350.00-1861.08%
ROST240621P001370002024-06-05 11:47AM EDT137.000.380.001.350.00-13457.15%
ROST240621P001380002024-06-07 11:06AM EDT138.000.250.001.350.00-1653.17%
ROST240621P001390002024-06-07 3:59PM EDT139.000.300.000.150.00-1712023.98%
ROST240621P001400002024-06-13 11:35AM EDT140.000.100.001.400.00-1715645.83%
ROST240621P001410002024-06-11 1:45PM EDT141.000.500.000.150.00-43918.41%
ROST240621P001420002024-06-13 10:04AM EDT142.000.300.100.200.00-110916.85%
ROST240621P001430002024-06-12 11:01AM EDT143.000.550.150.300.00-915015.77%
ROST240621P001440002024-06-14 2:02PM EDT144.000.360.350.45-0.04-10.00%1018714.62%
ROST240621P001450002024-06-14 3:52PM EDT145.000.700.600.700.00-6526713.72%
ROST240621P001460002024-06-14 3:21PM EDT146.001.001.001.10-0.25-20.00%7511813.21%
ROST240621P001470002024-06-13 3:47PM EDT147.001.631.551.650.00-101112.70%
ROST240621P001480002024-06-13 2:04PM EDT148.002.801.104.500.00-1141.43%
ROST240621P001500002024-05-30 9:32AM EDT150.008.252.356.000.00-21744.12%
ROST240621P001550002024-05-01 3:29PM EDT155.0024.9013.9017.300.00-279125.83%
ROST240621P001600002024-04-17 2:03PM EDT160.0026.8025.7029.800.00-464237.06%
ROST240621P001650002024-04-24 2:34PM EDT165.0031.3020.9024.700.00-200124.41%
ROST240621P001700002024-04-17 3:54PM EDT170.0037.0435.6039.700.00--0273.68%