Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
110,01-5,50 (-4,76%)
Börsenschluss: 1:00PM EST
110,02 +0,01 (+0,01%)
Nachbörse: 04:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220121C000300002021-09-02 9:44AM EST30.0087.1479.5083.100.00-40218.36%
ROST220121C000350002021-08-25 4:27PM EST35.0054.7078.7083.200.00-117304.25%
ROST220121C000400002021-10-22 2:31PM EST40.0070.600.000.000.00-100.00%
ROST220121C000450002021-08-25 4:27PM EST45.0088.9168.5073.400.00-10244.68%
ROST220121C000500002021-08-25 4:27PM EST50.0047.1063.9068.400.00-24223.46%
ROST220121C000550002021-08-25 4:27PM EST55.0063.5059.0063.300.00-225201.76%
ROST220121C000600002021-10-04 1:41PM EST60.0050.5057.6062.100.00-25224.44%
ROST220121C000650002021-09-13 12:37PM EST65.0048.6540.8042.400.00-160.00%
ROST220121C000700002021-08-27 12:03PM EST70.0049.5039.6043.000.00-1687.28%
ROST220121C000750002021-11-12 10:32AM EST75.0040.2534.5036.100.00-23654.83%
ROST220121C000800002021-08-25 4:27PM EST80.0047.4034.4038.400.00-140119.53%
ROST220121C000850002021-11-22 2:20PM EST85.0027.7825.2026.000.00-318652.44%
ROST220121C000900002021-11-26 12:53PM EST90.0020.9720.6021.60-6.82-24.54%116550.50%
ROST220121C000950002021-11-26 9:51AM EST95.0017.1116.2016.80+0.61+3.70%56842.73%
ROST220121C001000002021-11-23 12:13PM EST100.0015.6012.1012.600.00-174138.98%
ROST220121C001050002021-11-26 11:41AM EST105.008.988.508.90-2.42-21.23%228336.16%
ROST220121C001100002021-11-26 11:35AM EST110.005.705.505.90-2.44-29.98%342434.31%
ROST220121C001150002021-11-26 11:35AM EST115.003.503.303.70-2.00-36.36%1755633.36%
ROST220121C001200002021-11-26 12:51PM EST120.002.001.852.10-1.00-33.33%4811,20232.15%
ROST220121C001250002021-11-26 12:35PM EST125.001.201.001.20-0.45-27.27%3175832.19%
ROST220121C001300002021-11-26 11:40AM EST130.000.680.550.70-0.22-24.44%81,65732.81%
ROST220121C001350002021-11-26 11:40AM EST135.000.430.300.45-0.07-14.00%51,36334.23%
ROST220121C001400002021-11-23 10:58AM EST140.000.300.103.000.00-1052.91%
ROST220121C001450002021-11-18 3:20PM EST145.000.700.004.800.00-226466.26%
ROST220121C001500002021-11-18 3:47PM EST150.000.550.001.450.00-31,22451.98%
ROST220121C001550002021-10-08 10:24AM EST155.000.130.050.900.00-563551.37%
ROST220121C001600002021-11-22 9:30AM EST160.000.050.000.550.00-12656.62%
ROST220121C001650002021-11-15 3:58PM EST165.000.200.004.200.00-106681.84%
ROST220121C001700002021-09-07 1:58PM EST170.000.110.004.800.00-2189.06%
ROST220121C001750002021-08-25 4:27PM EST175.000.600.000.950.00-513965.04%
ROST220121C001800002021-11-18 3:54PM EST180.000.100.000.250.00-2313555.57%
ROST220121C001850002021-08-25 4:27PM EST185.001.600.554.100.00-6899.51%
ROST220121C002000002021-08-25 4:27PM EST200.001.000.000.750.00-1376.37%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220121P000300002021-09-15 8:30AM EST30.000.100.000.100.00-1126130.47%
ROST220121P000350002021-09-15 2:05PM EST35.000.050.003.600.00-1048210.21%
ROST220121P000400002021-08-25 4:27PM EST40.000.990.004.800.00-7219202.73%
ROST220121P000450002021-08-25 4:27PM EST45.001.200.004.800.00-348181.79%
ROST220121P000500002021-08-25 4:27PM EST50.000.780.002.050.00-10141131.69%
ROST220121P000550002021-08-25 4:27PM EST55.001.130.004.800.00-15146.58%
ROST220121P000600002021-08-24 11:10AM EST60.000.150.050.400.00-16278.42%
ROST220121P000650002021-09-07 9:06AM EST65.000.450.000.000.00-112325.00%
ROST220121P000700002021-10-14 11:44AM EST70.000.400.000.500.00-42061.62%
ROST220121P000750002021-11-19 3:19PM EST75.000.090.000.750.00-210557.62%
ROST220121P000800002021-11-08 3:06PM EST80.000.410.500.650.00-2054.10%
ROST220121P000850002021-11-19 3:19PM EST85.000.350.700.800.00-217249.54%
ROST220121P000900002021-11-22 9:39AM EST90.000.701.001.200.00-123446.09%
ROST220121P000950002021-11-23 12:43PM EST95.000.931.451.700.00-336741.90%
ROST220121P001000002021-11-26 11:20AM EST100.002.252.302.70+0.88+64.23%21,36039.80%
ROST220121P001050002021-11-26 12:51PM EST105.003.703.603.90+1.45+64.44%7979836.23%
ROST220121P001100002021-11-26 12:51PM EST110.005.705.606.00+2.25+65.22%871,90334.96%
ROST220121P001150002021-11-24 2:53PM EST115.008.508.408.80+3.07+56.54%11,80334.03%
ROST220121P001200002021-11-26 10:18AM EST120.0011.8011.8012.20+2.90+32.58%223032.94%
ROST220121P001250002021-11-18 2:30PM EST125.009.6515.9016.400.00-1016934.07%
ROST220121P001300002021-11-19 10:03AM EST130.0016.7020.2021.400.00-112640.37%
ROST220121P001350002021-11-19 2:12PM EST135.0023.9024.8026.100.00-133342.99%
ROST220121P001400002021-08-25 4:27PM EST140.0031.8324.0027.200.00-200.00%
ROST220121P001450002021-11-10 6:58AM EST145.0028.9029.0033.800.00-6240.00%
ROST220121P001500002021-08-25 4:27PM EST150.0036.1033.0036.400.00-3250.00%
ROST220121P001550002021-08-25 4:27PM EST155.0037.8037.1041.500.00-6270.00%
ROST220121P001600002021-08-25 4:27PM EST160.0042.7042.2046.400.00--130.00%
ROST220121P001650002021-08-25 4:27PM EST165.0043.7047.0051.600.00-490.00%
ROST220121P001700002021-08-25 4:27PM EST170.0045.9052.1056.500.00-12280.00%
ROST220121P001750002021-08-25 4:27PM EST175.0056.9057.1061.400.00-3110.00%