Deutsche Märkte geschlossen
DAX
14.185,94 +221,56 (+1,59%) Euro Stoxx 50
3.741,51 +56,17 (+1,52%) Dow Jones 30
32.602,80 +379,38 (+1,18%) Gold
1.819,10 +5,10 (+0,28%) EUR/USD
1,0551 +0,0112 (+1,08%) BTC-EUR
28.608,40 +260,65 (+0,92%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:41PM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220520C00080000 | 2022-04-28 10:12AM EDT | 80.00 | 22.50 | 11.40 | 12.10 | 0.00 | - | 5 | 1 | 71.88% |
| ROST220520C00085000 | 2022-05-16 1:44PM EDT | 85.00 | 7.70 | 7.10 | 7.60 | 0.00 | - | 2 | 37 | 77.93% |
| ROST220520C00089000 | 2022-05-17 12:58PM EDT | 89.00 | 4.40 | 4.30 | 4.50 | +0.90 | +25.71% | 80 | 253 | 76.27% |
| ROST220520C00090000 | 2022-05-17 1:01PM EDT | 90.00 | 3.60 | 3.60 | 3.90 | -0.20 | -5.26% | 37 | 428 | 74.95% |
| ROST220520C00091000 | 2022-05-17 1:23PM EDT | 91.00 | 3.20 | 3.10 | 3.30 | -0.40 | -11.11% | 49 | 1,255 | 74.95% |
| ROST220520C00092000 | 2022-05-17 12:01PM EDT | 92.00 | 2.24 | 2.55 | 2.85 | -0.66 | -22.76% | 7 | 43 | 74.76% |
| ROST220520C00093000 | 2022-05-17 12:46PM EDT | 93.00 | 2.14 | 2.15 | 2.35 | -0.41 | -16.08% | 1,519 | 1,518 | 74.46% |
| ROST220520C00094000 | 2022-05-13 3:53PM EDT | 94.00 | 2.30 | 1.75 | 1.95 | 0.00 | - | - | 27 | 74.02% |
| ROST220520C00095000 | 2022-05-17 12:46PM EDT | 95.00 | 1.44 | 1.40 | 1.60 | -0.56 | -28.00% | 4 | 792 | 73.54% |
| ROST220520C00096000 | 2022-05-16 3:41PM EDT | 96.00 | 1.45 | 1.10 | 1.35 | 0.00 | - | 2 | 86 | 73.83% |
| ROST220520C00097000 | 2022-05-17 12:02PM EDT | 97.00 | 0.76 | 0.85 | 1.10 | -0.54 | -41.54% | 74 | 32 | 73.54% |
| ROST220520C00098000 | 2022-05-17 11:12AM EDT | 98.00 | 0.55 | 0.55 | 0.95 | -1.13 | -67.26% | 22 | 43 | 72.61% |
| ROST220520C00099000 | 2022-05-13 2:04PM EDT | 99.00 | 0.70 | 0.40 | 0.75 | 0.00 | - | 1 | 47 | 72.07% |
| ROST220520C00100000 | 2022-05-17 1:16PM EDT | 100.00 | 0.48 | 0.40 | 0.50 | -0.07 | -12.73% | 6 | 1,918 | 72.36% |
| ROST220520C00101000 | 2022-05-13 3:52PM EDT | 101.00 | 0.46 | 0.25 | 0.45 | 0.00 | - | 2 | 67 | 72.66% |
| ROST220520C00102000 | 2022-05-17 11:51AM EDT | 102.00 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 77 | 32 | 74.80% |
| ROST220520C00103000 | 2022-05-17 12:56PM EDT | 103.00 | 0.25 | 0.10 | 0.30 | -0.80 | -76.19% | 2 | 41 | 72.66% |
| ROST220520C00104000 | 2022-05-13 11:09AM EDT | 104.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 173 | 75.00% |
| ROST220520C00105000 | 2022-05-16 1:25PM EDT | 105.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 25 | 461 | 87.70% |
| ROST220520C00106000 | 2022-05-06 10:15AM EDT | 106.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 8 | 237 | 99.22% |
| ROST220520C00107000 | 2022-04-25 10:43AM EDT | 107.00 | 2.75 | 0.00 | 0.75 | 0.00 | - | 23 | 102 | 103.91% |
| ROST220520C00108000 | 2022-05-10 3:26PM EDT | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| ROST220520C00109000 | 2022-05-16 12:33PM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 75 | 112.99% |
| ROST220520C00110000 | 2022-05-17 1:18PM EDT | 110.00 | 0.24 | 0.00 | 0.45 | +0.09 | +60.00% | 2 | 317 | 105.27% |
| ROST220520C00111000 | 2022-05-13 3:03PM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 121.78% |
| ROST220520C00112000 | 2022-05-04 3:34PM EDT | 112.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 126.07% |
| ROST220520C00113000 | 2022-05-02 3:20PM EDT | 113.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 2 | 254 | 83.59% |
| ROST220520C00114000 | 2022-04-22 1:39PM EDT | 114.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 134.38% |
| ROST220520C00115000 | 2022-05-16 11:27AM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 338 | 138.48% |
| ROST220520C00116000 | 2022-04-27 2:05PM EDT | 116.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 142.48% |
| ROST220520C00117000 | 2022-04-25 3:44PM EDT | 117.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 11 | 1 | 146.48% |
| ROST220520C00120000 | 2022-05-11 12:35PM EDT | 120.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 284 | 113.28% |
| ROST220520C00125000 | 2022-05-16 11:27AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 176.17% |
| ROST220520C00130000 | 2022-05-16 10:47AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 386 | 155.47% |
| ROST220520C00135000 | 2022-05-06 3:06PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 154.69% |
| ROST220520C00140000 | 2022-01-19 12:10PM EDT | 140.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 78 | 209.18% |
| ROST220520C00145000 | 2021-12-17 10:30AM EDT | 145.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 25 | 25 | 235.94% |
| ROST220520C00150000 | 2022-01-07 4:16PM EDT | 150.00 | 0.41 | 0.00 | 1.60 | 0.00 | - | 20 | 57 | 291.70% |
| ROST220520C00155000 | 2021-11-19 10:33AM EDT | 155.00 | 1.00 | 0.20 | 1.10 | 0.00 | - | 7 | 7 | 293.75% |
| ROST220520C00175000 | 2021-11-30 1:32PM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 3 | 26 | 289.84% |
| ROST220520C00180000 | 2022-05-16 3:25PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 696 | 248.44% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220520P00045000 | 2022-05-16 2:17PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 39 | 1,513 | 260.94% |
| ROST220520P00050000 | 2022-05-16 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 122 | 256.25% |
| ROST220520P00055000 | 2022-05-16 9:38AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 254.69% |
| ROST220520P00060000 | 2022-05-16 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 63 | 206.25% |
| ROST220520P00065000 | 2022-05-16 12:34PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 22 | 176.56% |
| ROST220520P00070000 | 2022-05-16 3:07PM EDT | 70.00 | 0.12 | 0.00 | 0.30 | +0.07 | +140.00% | 1 | 68 | 139.84% |
| ROST220520P00075000 | 2022-05-16 1:21PM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 305 | 141.80% |
| ROST220520P00077000 | 2022-05-16 1:06PM EDT | 77.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 26 | 26 | 118.36% |
| ROST220520P00078000 | 2022-05-16 12:02AM EDT | 78.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | - | 1 | 113.28% |
| ROST220520P00080000 | 2022-05-17 10:28AM EDT | 80.00 | 0.40 | 0.30 | 0.50 | +0.05 | +14.29% | 1 | 1,443 | 99.41% |
| ROST220520P00083000 | 2022-05-16 10:01AM EDT | 83.00 | 1.44 | 0.60 | 0.90 | 0.00 | - | 1 | 3 | 96.09% |
| ROST220520P00084000 | 2022-05-17 11:07AM EDT | 84.00 | 1.05 | 0.70 | 1.00 | +0.22 | +26.51% | 1 | 1 | 92.48% |
| ROST220520P00085000 | 2022-05-17 12:47PM EDT | 85.00 | 1.05 | 1.00 | 1.10 | +0.10 | +10.53% | 11 | 1,076 | 91.94% |
| ROST220520P00086000 | 2022-05-17 11:26AM EDT | 86.00 | 1.60 | 1.15 | 1.30 | +0.45 | +39.13% | 3 | 16 | 89.40% |
| ROST220520P00087000 | 2022-05-17 11:26AM EDT | 87.00 | 1.95 | 1.35 | 1.55 | +0.50 | +34.48% | 5 | 405 | 87.55% |
| ROST220520P00089000 | 2022-05-17 12:38PM EDT | 89.00 | 2.28 | 1.90 | 2.15 | +0.33 | +16.92% | 29 | 1,190 | 84.33% |
| ROST220520P00090000 | 2022-05-17 1:20PM EDT | 90.00 | 2.50 | 2.40 | 2.55 | +0.03 | +1.21% | 29 | 688 | 85.40% |
| ROST220520P00091000 | 2022-05-17 1:02PM EDT | 91.00 | 3.10 | 2.80 | 3.10 | -0.13 | -4.02% | 2 | 88 | 85.74% |
| ROST220520P00092000 | 2022-05-16 3:14PM EDT | 92.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 7 | 138 | 82.86% |
| ROST220520P00093000 | 2022-05-16 1:36PM EDT | 93.00 | 3.62 | 3.80 | 4.10 | 0.00 | - | 13 | 177 | 83.94% |
| ROST220520P00094000 | 2022-05-09 10:59AM EDT | 94.00 | 3.20 | 4.40 | 4.70 | 0.00 | - | 19 | 47 | 83.79% |
| ROST220520P00095000 | 2022-05-17 9:30AM EDT | 95.00 | 5.00 | 5.10 | 5.40 | -0.87 | -14.82% | 2 | 171 | 85.11% |
| ROST220520P00096000 | 2022-05-17 12:08PM EDT | 96.00 | 6.95 | 5.80 | 6.10 | +0.72 | +11.56% | 4 | 117 | 85.30% |
| ROST220520P00097000 | 2022-05-11 1:29PM EDT | 97.00 | 6.75 | 6.60 | 6.90 | 0.00 | - | 1 | 33 | 87.40% |
| ROST220520P00098000 | 2022-05-13 12:55PM EDT | 98.00 | 7.43 | 7.30 | 7.80 | 0.00 | - | 20 | 24 | 88.57% |
| ROST220520P00099000 | 2022-05-11 3:43PM EDT | 99.00 | 11.52 | 8.10 | 8.60 | 0.00 | - | 1 | 31 | 88.77% |
| ROST220520P00100000 | 2022-05-17 12:47PM EDT | 100.00 | 9.42 | 8.90 | 9.50 | +0.72 | +8.28% | 5 | 429 | 89.80% |
| ROST220520P00101000 | 2022-05-09 2:35PM EDT | 101.00 | 8.35 | 9.80 | 10.30 | 0.00 | - | 1 | 160 | 89.89% |
| ROST220520P00102000 | 2022-05-11 3:43PM EDT | 102.00 | 14.17 | 10.70 | 11.30 | 0.00 | - | 1 | 124 | 93.55% |
| ROST220520P00103000 | 2022-05-13 10:57AM EDT | 103.00 | 11.90 | 11.60 | 12.40 | 0.00 | - | 1 | 18 | 99.22% |
| ROST220520P00104000 | 2022-05-10 1:52PM EDT | 104.00 | 13.87 | 12.60 | 13.20 | 0.00 | - | 3 | 162 | 99.71% |
| ROST220520P00105000 | 2022-05-10 10:44AM EDT | 105.00 | 14.50 | 13.60 | 14.40 | 0.00 | - | 5 | 93 | 110.06% |
| ROST220520P00106000 | 2022-05-11 1:15PM EDT | 106.00 | 17.98 | 14.50 | 15.20 | 0.00 | - | 1 | 44 | 107.32% |
| ROST220520P00107000 | 2022-05-03 3:44PM EDT | 107.00 | 8.50 | 15.50 | 16.10 | 0.00 | - | 2 | 126 | 109.28% |
| ROST220520P00108000 | 2022-04-22 9:39AM EDT | 108.00 | 5.20 | 16.50 | 17.00 | 0.00 | - | 1 | 88 | 110.84% |
| ROST220520P00109000 | 2022-05-05 11:52AM EDT | 109.00 | 10.80 | 17.50 | 18.20 | 0.00 | - | 1 | 78 | 121.78% |
| ROST220520P00110000 | 2022-05-11 9:52AM EDT | 110.00 | 21.06 | 18.50 | 19.00 | 0.00 | - | 1 | 360 | 119.92% |
| ROST220520P00111000 | 2022-04-21 10:04AM EDT | 111.00 | 4.60 | 19.50 | 20.10 | 0.00 | - | - | 1 | 127.73% |
| ROST220520P00115000 | 2022-05-16 11:28AM EDT | 115.00 | 24.38 | 23.40 | 24.50 | 0.00 | - | 4 | 28 | 154.88% |
| ROST220520P00120000 | 2022-04-14 12:49PM EDT | 120.00 | 17.10 | 27.30 | 29.00 | 0.00 | - | 4 | 25 | 178.91% |
| ROST220520P00125000 | 2022-04-20 3:57PM EDT | 125.00 | 16.81 | 33.30 | 34.80 | 0.00 | - | 2 | 1 | 201.86% |
| ROST220520P00130000 | 2022-02-04 4:22PM EDT | 130.00 | 35.70 | 39.10 | 43.20 | 0.00 | - | 2 | 0 | 321.19% |
| ROST220520P00135000 | 2021-12-13 1:47PM EDT | 135.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ROST220520P00170000 | 2022-02-23 12:57PM EDT | 170.00 | 80.00 | 77.90 | 82.40 | 0.00 | - | - | 0 | 412.11% |
© 2022 Yahoo. Alle Rechte vorbehalten.
