Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,50-1,00 (-0,69%)
Börsenschluss: 04:00PM EDT
143,70 +0,20 (+0,14%)
Nachbörse: 04:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST250117C000450002023-11-10 4:30PM EDT45.0080.0086.8089.200.00-230.00%
ROST250117C000500002023-09-22 10:33AM EDT50.0065.2467.0069.900.00-320.00%
ROST250117C000600002023-11-17 10:33AM EDT60.0070.5075.3077.400.00-250.00%
ROST250117C000650002023-09-25 2:11PM EDT65.0049.1854.0055.000.00-130.00%
ROST250117C000700002022-11-10 12:39PM EDT70.0039.2551.0055.800.00-100.00%
ROST250117C000800002024-03-05 3:59PM EDT80.0071.2760.7064.300.00-5750.29%
ROST250117C000850002024-04-15 3:07PM EDT85.0050.5049.0052.000.00-120.00%
ROST250117C000900002023-10-12 11:38AM EDT90.0031.5739.6040.500.00-23250.00%
ROST250117C000950002023-10-18 10:22AM EDT95.0032.1037.0041.500.00-1360.00%
ROST250117C001000002024-06-25 9:30AM EDT100.0052.3544.0047.900.00-122054.97%
ROST250117C001050002024-07-12 12:53PM EDT105.0050.0039.4043.500.00-136552.26%
ROST250117C001100002023-11-30 11:13AM EDT110.0028.8036.1036.500.00-159338.60%
ROST250117C001150002024-05-28 2:38PM EDT115.0029.2033.1036.000.00-311350.68%
ROST250117C001200002024-07-02 3:27PM EDT120.0029.3025.9030.000.00-140941.90%
ROST250117C001250002024-07-15 9:30AM EDT125.0030.5221.5025.900.00-146339.34%
ROST250117C001300002024-07-15 3:21PM EDT130.0024.2018.3021.900.00-212836.72%
ROST250117C001350002024-07-09 1:25PM EDT135.0019.3014.8017.200.00-3125231.82%
ROST250117C001400002024-06-28 3:03PM EDT140.0015.2013.0015.100.00-2261433.23%
ROST250117C001450002024-07-15 10:58AM EDT145.0013.4010.2012.400.00-546132.30%
ROST250117C001500002024-07-19 2:08PM EDT150.007.907.809.90-0.40-4.82%143731.16%
ROST250117C001550002024-07-18 2:23PM EDT155.006.305.806.100.00-1170525.89%
ROST250117C001600002024-07-18 2:23PM EDT160.004.604.304.500.00-2290925.26%
ROST250117C001650002024-07-18 2:24PM EDT165.003.303.003.300.00-170724.89%
ROST250117C001700002024-07-19 3:39PM EDT170.002.202.102.35-0.75-25.42%185324.48%
ROST250117C001750002024-07-19 3:00PM EDT175.001.551.451.70-1.65-51.56%111924.39%
ROST250117C001800002024-06-25 2:49PM EDT180.001.901.001.150.00-23723.98%
ROST250117C001850002024-06-21 10:59AM EDT185.001.550.652.050.00-110030.43%
ROST250117C001900002024-02-09 1:10PM EDT190.003.102.552.700.00--135.33%
ROST250117C001950002024-04-08 1:11PM EDT195.001.030.200.650.00-107026.33%
ROST250117C002000002024-04-08 1:11PM EDT200.000.800.150.350.00-102924.98%
ROST250117C002100002024-03-04 10:58AM EDT210.001.650.200.600.00-1330.64%
ROST250117C002200002024-03-07 12:52PM EDT220.000.700.100.500.00-102732.47%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST250117P000450002024-07-08 10:14AM EDT45.000.070.000.350.00-12873.05%
ROST250117P000500002024-04-10 3:58PM EDT50.000.100.000.400.00-21867.97%
ROST250117P000550002023-09-15 1:01PM EDT55.000.470.400.700.00-1272.90%
ROST250117P000600002024-03-20 2:42PM EDT60.000.050.050.350.00-12456.93%
ROST250117P000650002024-06-03 12:58PM EDT65.000.140.002.200.00-1070.09%
ROST250117P000700002024-05-24 2:23PM EDT70.000.150.002.250.00-1053064.62%
ROST250117P000750002024-06-17 12:07PM EDT75.000.100.050.250.00-11,12344.92%
ROST250117P000800002024-05-22 1:17PM EDT80.000.450.050.750.00-9832149.71%
ROST250117P000850002024-03-06 10:55AM EDT85.000.490.351.050.00-65083648.62%
ROST250117P000900002024-07-18 3:59PM EDT90.000.330.300.550.00-441438.55%
ROST250117P000950002024-06-21 2:19PM EDT95.000.510.200.650.00-179435.91%
ROST250117P001000002024-06-27 3:07PM EDT100.000.500.250.800.00-555033.63%
ROST250117P001050002024-07-09 11:13AM EDT105.000.650.102.100.00-355938.60%
ROST250117P001100002024-07-09 3:47PM EDT110.000.850.901.150.00-132028.78%
ROST250117P001150002024-05-29 12:54PM EDT115.002.501.251.350.00-567426.20%
ROST250117P001200002024-07-12 3:59PM EDT120.001.230.904.100.00-11,10433.73%
ROST250117P001250002024-07-15 2:09PM EDT125.002.002.602.850.00-263624.66%
ROST250117P001300002024-07-09 2:30PM EDT130.003.003.604.100.00-11,08224.23%
ROST250117P001350002024-07-15 3:39PM EDT135.003.804.105.200.00-361,42022.42%
ROST250117P001400002024-07-19 2:51PM EDT140.006.806.606.90+0.30+4.62%31,07221.35%
ROST250117P001450002024-07-18 2:24PM EDT145.008.408.809.000.00-3342420.22%
ROST250117P001500002024-07-18 2:28PM EDT150.0010.9011.1011.700.00-2496719.42%
ROST250117P001550002024-07-18 2:24PM EDT155.0013.9012.5016.000.00-6128021.68%
ROST250117P001600002024-07-11 12:36PM EDT160.0013.7017.2020.200.00-212222.98%
ROST250117P001650002024-06-25 11:20AM EDT165.0017.9021.9024.200.00-61022.97%
ROST250117P001700002024-07-11 2:14PM EDT170.0020.4025.1028.900.00-1924.70%
ROST250117P001750002024-03-26 2:40PM EDT175.0030.9040.8044.900.00-1053.56%