Deutsche Märkte geschlossen
DAX
15.257,04 -660,94 (-4,15%) Euro Stoxx 50
4.089,58 -203,66 (-4,74%) Dow Jones 30
34.899,34 -905,04 (-2,53%) Gold
1.785,50 +1,20 (+0,07%) EUR/USD
1,1320 +0,0108 (+0,96%) BTC-EUR
48.280,09 -2.118,50 (-4,20%)
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
Nachbörse: 04:56PM EST
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230120C00050000 | 2021-08-25 4:27PM EST | 50.00 | 77.00 | 64.10 | 68.40 | 0.00 | - | 10 | 9 | 82.10% |
| ROST230120C00060000 | 2021-10-20 9:26AM EST | 60.00 | 50.50 | 51.30 | 55.30 | 0.00 | - | 10 | 13 | 52.92% |
| ROST230120C00070000 | 2021-11-22 2:55PM EST | 70.00 | 43.77 | 40.80 | 44.40 | 0.00 | - | 5 | 6 | 47.00% |
| ROST230120C00075000 | 2021-10-12 12:16PM EST | 75.00 | 34.33 | 40.50 | 44.80 | 0.00 | - | 1 | 5 | 53.32% |
| ROST230120C00080000 | 2021-11-22 2:55PM EST | 80.00 | 35.23 | 31.50 | 35.10 | 0.00 | - | 5 | 8 | 39.34% |
| ROST230120C00085000 | 2021-10-07 10:38AM EST | 85.00 | 28.60 | 37.60 | 39.40 | 0.00 | - | 10 | 14 | 58.64% |
| ROST230120C00090000 | 2021-11-18 3:39PM EST | 90.00 | 33.60 | 25.00 | 28.50 | 0.00 | - | 1 | 12 | 39.22% |
| ROST230120C00095000 | 2021-11-19 2:18PM EST | 95.00 | 24.09 | 22.20 | 24.70 | 0.00 | - | 2 | 3 | 36.98% |
| ROST230120C00100000 | 2021-11-19 12:57PM EST | 100.00 | 19.66 | 19.40 | 20.30 | 0.00 | - | 2 | 586 | 33.02% |
| ROST230120C00105000 | 2021-08-25 4:27PM EST | 105.00 | 25.70 | 21.10 | 21.70 | 0.00 | - | 1 | 8 | 41.84% |
| ROST230120C00110000 | 2021-11-04 10:53AM EST | 110.00 | 18.70 | 13.70 | 15.40 | 0.00 | - | 50 | 89 | 32.86% |
| ROST230120C00115000 | 2021-11-23 12:16PM EST | 115.00 | 13.50 | 10.70 | 13.00 | 0.00 | - | 1 | 37 | 32.07% |
| ROST230120C00120000 | 2021-11-26 11:18AM EST | 120.00 | 10.50 | 9.90 | 11.20 | -1.00 | -8.70% | 1 | 85 | 32.05% |
| ROST230120C00125000 | 2021-11-23 2:38PM EST | 125.00 | 10.50 | 8.40 | 10.60 | 0.00 | - | 4 | 55 | 34.15% |
| ROST230120C00130000 | 2021-11-18 2:52PM EST | 130.00 | 10.90 | 6.40 | 8.00 | 0.00 | - | 1 | 0 | 31.47% |
| ROST230120C00135000 | 2021-11-19 12:59PM EST | 135.00 | 6.50 | 5.00 | 6.70 | 0.00 | - | 2 | 48 | 31.20% |
| ROST230120C00140000 | 2021-11-24 1:35PM EST | 140.00 | 6.50 | 4.60 | 5.90 | 0.00 | - | 5 | 248 | 31.71% |
| ROST230120C00145000 | 2021-09-29 9:34AM EST | 145.00 | 6.03 | 4.10 | 4.70 | 0.00 | - | 1 | 3 | 30.88% |
| ROST230120C00150000 | 2021-11-19 2:18PM EST | 150.00 | 3.65 | 3.10 | 4.00 | 0.00 | - | 2 | 26 | 30.98% |
| ROST230120C00155000 | 2021-09-28 12:38PM EST | 155.00 | 3.90 | 2.80 | 3.30 | 0.00 | - | 22 | 24 | 30.75% |
| ROST230120C00160000 | 2021-09-28 12:38PM EST | 160.00 | 3.30 | 2.30 | 2.65 | 0.00 | - | 129 | 132 | 30.32% |
| ROST230120C00165000 | 2021-09-07 8:30AM EST | 165.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ROST230120C00170000 | 2021-08-23 2:19PM EST | 170.00 | 4.42 | 2.40 | 2.85 | 0.00 | - | 100 | 101 | 34.15% |
| ROST230120C00175000 | 2021-08-25 4:27PM EST | 175.00 | 5.00 | 2.00 | 2.85 | 0.00 | - | 1 | 1 | 35.62% |
| ROST230120C00180000 | 2021-10-25 1:51PM EST | 180.00 | 1.15 | 1.10 | 3.60 | 0.00 | - | 1 | 1 | 39.62% |
| ROST230120C00195000 | 2021-11-02 1:08PM EST | 195.00 | 0.90 | 0.70 | 4.80 | 0.00 | - | 2 | 2 | 47.54% |
| ROST230120C00200000 | 2021-11-03 9:26AM EST | 200.00 | 0.90 | 0.70 | 1.10 | 0.00 | - | 2 | 2 | 33.79% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230120P00045000 | 2021-08-16 12:28PM EST | 45.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 0 | 51.29% |
| ROST230120P00050000 | 2021-11-22 12:37PM EST | 50.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 3 | 4 | 56.68% |
| ROST230120P00060000 | 2021-11-10 6:58AM EST | 60.00 | 2.00 | 1.15 | 1.65 | 0.00 | - | 1 | 7 | 43.19% |
| ROST230120P00065000 | 2021-11-03 9:41AM EST | 65.00 | 1.60 | 1.95 | 2.45 | 0.00 | - | - | 1 | 43.14% |
| ROST230120P00070000 | 2021-11-10 6:58AM EST | 70.00 | 2.93 | 2.00 | 2.80 | 0.00 | - | 1 | 3 | 40.06% |
| ROST230120P00075000 | 2021-11-23 9:50AM EST | 75.00 | 2.67 | 3.20 | 3.70 | 0.00 | - | 1 | 0 | 39.17% |
| ROST230120P00080000 | 2021-11-26 12:13PM EST | 80.00 | 4.20 | 2.70 | 5.80 | +0.57 | +15.70% | 10 | 0 | 41.74% |
| ROST230120P00085000 | 2021-11-19 2:24PM EST | 85.00 | 4.71 | 5.10 | 7.30 | 0.00 | - | 2 | 38 | 41.19% |
| ROST230120P00090000 | 2021-11-19 10:04AM EST | 90.00 | 5.60 | 5.40 | 8.20 | 0.00 | - | 4 | 81 | 38.46% |
| ROST230120P00095000 | 2021-11-18 3:16PM EST | 95.00 | 6.10 | 7.80 | 10.00 | 0.00 | - | 1 | 23 | 37.78% |
| ROST230120P00100000 | 2021-11-23 12:08PM EST | 100.00 | 8.60 | 8.90 | 11.80 | 0.00 | - | 3 | 845 | 36.59% |
| ROST230120P00105000 | 2021-11-19 12:39PM EST | 105.00 | 10.80 | 10.70 | 14.30 | 0.00 | - | 1 | 28 | 36.52% |
| ROST230120P00110000 | 2021-11-19 1:34PM EST | 110.00 | 13.90 | 14.70 | 16.60 | 0.00 | - | 21 | 42 | 35.50% |
| ROST230120P00115000 | 2021-11-19 12:30PM EST | 115.00 | 15.40 | 16.60 | 18.40 | 0.00 | - | 22 | 28 | 32.97% |
| ROST230120P00120000 | 2021-10-06 9:43AM EST | 120.00 | 23.43 | 15.70 | 17.90 | 0.00 | - | 1 | 45 | 25.03% |
| ROST230120P00125000 | 2021-08-31 11:05AM EST | 125.00 | 20.75 | 23.70 | 24.50 | 0.00 | - | 1 | 1 | 31.82% |
| ROST230120P00130000 | 2021-08-25 4:27PM EST | 130.00 | 42.25 | 23.80 | 25.70 | 0.00 | - | - | - | 26.26% |
| ROST230120P00135000 | 2021-11-19 2:24PM EST | 135.00 | 29.68 | 31.00 | 33.00 | 0.00 | - | 2 | 0 | 34.25% |
| ROST230120P00140000 | 2021-08-25 4:27PM EST | 140.00 | 41.30 | 31.20 | 32.20 | 0.00 | - | 2 | 2 | 21.66% |
| ROST230120P00145000 | 2021-08-25 4:27PM EST | 145.00 | 42.50 | 35.20 | 36.10 | 0.00 | - | - | 2 | 19.40% |
© 2021 Yahoo. Alle Rechte vorbehalten.
