Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,66-0,15 (-0,16%)
Ab 01:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220520C000800002022-04-28 10:12AM EDT80.0022.5011.4012.100.00-5171.88%
ROST220520C000850002022-05-16 1:44PM EDT85.007.707.107.600.00-23777.93%
ROST220520C000890002022-05-17 12:58PM EDT89.004.404.304.50+0.90+25.71%8025376.27%
ROST220520C000900002022-05-17 1:01PM EDT90.003.603.603.90-0.20-5.26%3742874.95%
ROST220520C000910002022-05-17 1:23PM EDT91.003.203.103.30-0.40-11.11%491,25574.95%
ROST220520C000920002022-05-17 12:01PM EDT92.002.242.552.85-0.66-22.76%74374.76%
ROST220520C000930002022-05-17 12:46PM EDT93.002.142.152.35-0.41-16.08%1,5191,51874.46%
ROST220520C000940002022-05-13 3:53PM EDT94.002.301.751.950.00--2774.02%
ROST220520C000950002022-05-17 12:46PM EDT95.001.441.401.60-0.56-28.00%479273.54%
ROST220520C000960002022-05-16 3:41PM EDT96.001.451.101.350.00-28673.83%
ROST220520C000970002022-05-17 12:02PM EDT97.000.760.851.10-0.54-41.54%743273.54%
ROST220520C000980002022-05-17 11:12AM EDT98.000.550.550.95-1.13-67.26%224372.61%
ROST220520C000990002022-05-13 2:04PM EDT99.000.700.400.750.00-14772.07%
ROST220520C001000002022-05-17 1:16PM EDT100.000.480.400.50-0.07-12.73%61,91872.36%
ROST220520C001010002022-05-13 3:52PM EDT101.000.460.250.450.00-26772.66%
ROST220520C001020002022-05-17 11:51AM EDT102.000.250.200.40-0.05-16.67%773274.80%
ROST220520C001030002022-05-17 12:56PM EDT103.000.250.100.30-0.80-76.19%24172.66%
ROST220520C001040002022-05-13 11:09AM EDT104.000.250.100.250.00-117375.00%
ROST220520C001050002022-05-16 1:25PM EDT105.000.160.050.500.00-2546187.70%
ROST220520C001060002022-05-06 10:15AM EDT106.001.000.000.750.00-823799.22%
ROST220520C001070002022-04-25 10:43AM EDT107.002.750.000.750.00-23102103.91%
ROST220520C001080002022-05-10 3:26PM EDT108.000.350.000.000.00-32525.00%
ROST220520C001090002022-05-16 12:33PM EDT109.000.050.000.750.00-875112.99%
ROST220520C001100002022-05-17 1:18PM EDT110.000.240.000.45+0.09+60.00%2317105.27%
ROST220520C001110002022-05-13 3:03PM EDT111.000.100.000.750.00-141121.78%
ROST220520C001120002022-05-04 3:34PM EDT112.001.030.000.750.00-190126.07%
ROST220520C001130002022-05-02 3:20PM EDT113.000.610.000.050.00-225483.59%
ROST220520C001140002022-04-22 1:39PM EDT114.001.350.000.750.00-2121134.38%
ROST220520C001150002022-05-16 11:27AM EDT115.000.400.000.750.00-2338138.48%
ROST220520C001160002022-04-27 2:05PM EDT116.000.620.000.750.00-29142.48%
ROST220520C001170002022-04-25 3:44PM EDT117.000.850.000.750.00-111146.48%
ROST220520C001200002022-05-11 12:35PM EDT120.000.200.000.100.00-3284113.28%
ROST220520C001250002022-05-16 11:27AM EDT125.000.350.000.750.00-2103176.17%
ROST220520C001300002022-05-16 10:47AM EDT130.000.050.000.200.00-15386155.47%
ROST220520C001350002022-05-06 3:06PM EDT135.000.050.000.100.00-164154.69%
ROST220520C001400002022-01-19 12:10PM EDT140.000.350.000.500.00-278209.18%
ROST220520C001450002021-12-17 10:30AM EDT145.001.000.000.700.00-2525235.94%
ROST220520C001500002022-01-07 4:16PM EDT150.000.410.001.600.00-2057291.70%
ROST220520C001550002021-11-19 10:33AM EDT155.001.000.201.100.00-77293.75%
ROST220520C001750002021-11-30 1:32PM EDT175.000.350.000.450.00-326289.84%
ROST220520C001800002022-05-16 3:25PM EDT180.000.010.000.100.00-40696248.44%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220520P000450002022-05-16 2:17PM EDT45.000.010.000.050.00-391,513260.94%
ROST220520P000500002022-05-16 10:26AM EDT50.000.050.000.150.00-10122256.25%
ROST220520P000550002022-05-16 9:38AM EDT55.000.050.000.400.00-113254.69%
ROST220520P000600002022-05-16 12:33PM EDT60.000.050.000.300.00-1963206.25%
ROST220520P000650002022-05-16 12:34PM EDT65.000.050.000.350.00-422176.56%
ROST220520P000700002022-05-16 3:07PM EDT70.000.120.000.30+0.07+140.00%168139.84%
ROST220520P000750002022-05-16 1:21PM EDT75.000.100.001.000.00-8305141.80%
ROST220520P000770002022-05-16 1:06PM EDT77.000.200.150.600.00-2626118.36%
ROST220520P000780002022-05-16 12:02AM EDT78.000.400.350.450.00--1113.28%
ROST220520P000800002022-05-17 10:28AM EDT80.000.400.300.50+0.05+14.29%11,44399.41%
ROST220520P000830002022-05-16 10:01AM EDT83.001.440.600.900.00-1396.09%
ROST220520P000840002022-05-17 11:07AM EDT84.001.050.701.00+0.22+26.51%1192.48%
ROST220520P000850002022-05-17 12:47PM EDT85.001.051.001.10+0.10+10.53%111,07691.94%
ROST220520P000860002022-05-17 11:26AM EDT86.001.601.151.30+0.45+39.13%31689.40%
ROST220520P000870002022-05-17 11:26AM EDT87.001.951.351.55+0.50+34.48%540587.55%
ROST220520P000890002022-05-17 12:38PM EDT89.002.281.902.15+0.33+16.92%291,19084.33%
ROST220520P000900002022-05-17 1:20PM EDT90.002.502.402.55+0.03+1.21%2968885.40%
ROST220520P000910002022-05-17 1:02PM EDT91.003.102.803.10-0.13-4.02%28885.74%
ROST220520P000920002022-05-16 3:14PM EDT92.003.403.203.500.00-713882.86%
ROST220520P000930002022-05-16 1:36PM EDT93.003.623.804.100.00-1317783.94%
ROST220520P000940002022-05-09 10:59AM EDT94.003.204.404.700.00-194783.79%
ROST220520P000950002022-05-17 9:30AM EDT95.005.005.105.40-0.87-14.82%217185.11%
ROST220520P000960002022-05-17 12:08PM EDT96.006.955.806.10+0.72+11.56%411785.30%
ROST220520P000970002022-05-11 1:29PM EDT97.006.756.606.900.00-13387.40%
ROST220520P000980002022-05-13 12:55PM EDT98.007.437.307.800.00-202488.57%
ROST220520P000990002022-05-11 3:43PM EDT99.0011.528.108.600.00-13188.77%
ROST220520P001000002022-05-17 12:47PM EDT100.009.428.909.50+0.72+8.28%542989.80%
ROST220520P001010002022-05-09 2:35PM EDT101.008.359.8010.300.00-116089.89%
ROST220520P001020002022-05-11 3:43PM EDT102.0014.1710.7011.300.00-112493.55%
ROST220520P001030002022-05-13 10:57AM EDT103.0011.9011.6012.400.00-11899.22%
ROST220520P001040002022-05-10 1:52PM EDT104.0013.8712.6013.200.00-316299.71%
ROST220520P001050002022-05-10 10:44AM EDT105.0014.5013.6014.400.00-593110.06%
ROST220520P001060002022-05-11 1:15PM EDT106.0017.9814.5015.200.00-144107.32%
ROST220520P001070002022-05-03 3:44PM EDT107.008.5015.5016.100.00-2126109.28%
ROST220520P001080002022-04-22 9:39AM EDT108.005.2016.5017.000.00-188110.84%
ROST220520P001090002022-05-05 11:52AM EDT109.0010.8017.5018.200.00-178121.78%
ROST220520P001100002022-05-11 9:52AM EDT110.0021.0618.5019.000.00-1360119.92%
ROST220520P001110002022-04-21 10:04AM EDT111.004.6019.5020.100.00--1127.73%
ROST220520P001150002022-05-16 11:28AM EDT115.0024.3823.4024.500.00-428154.88%
ROST220520P001200002022-04-14 12:49PM EDT120.0017.1027.3029.000.00-425178.91%
ROST220520P001250002022-04-20 3:57PM EDT125.0016.8133.3034.800.00-21201.86%
ROST220520P001300002022-02-04 4:22PM EDT130.0035.7039.1043.200.00-20321.19%
ROST220520P001350002021-12-13 1:47PM EDT135.0027.500.000.000.00-5000.00%
ROST220520P001700002022-02-23 12:57PM EDT170.0080.0077.9082.400.00--0412.11%