Deutsche Märkte geschlossen
DAX
14.185,94 +221,56 (+1,59%) Euro Stoxx 50
3.741,51 +56,17 (+1,52%) Dow Jones 30
32.536,75 +313,33 (+0,97%) Gold
1.818,70 +4,70 (+0,26%) EUR/USD
1,0543 +0,0105 (+1,00%) BTC-EUR
28.482,35 +93,11 (+0,33%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:07PM EDT. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230120C00050000 | 2021-11-10 7:58AM EDT | 50.00 | 77.00 | 61.20 | 65.80 | 0.00 | - | 10 | 9 | 192.24% |
| ROST230120C00055000 | 2022-03-24 3:52PM EDT | 55.00 | 36.94 | 48.00 | 52.00 | 0.00 | - | - | 20 | 124.05% |
| ROST230120C00060000 | 2022-05-16 3:44PM EDT | 60.00 | 34.10 | 33.10 | 33.90 | 0.00 | - | 1 | 16 | 50.07% |
| ROST230120C00065000 | 2022-04-19 9:53AM EDT | 65.00 | 42.80 | 28.90 | 29.70 | 0.00 | - | 1 | 1 | 47.85% |
| ROST230120C00070000 | 2022-05-12 10:05AM EDT | 70.00 | 25.28 | 24.50 | 25.70 | 0.00 | - | 5 | 11 | 45.79% |
| ROST230120C00075000 | 2022-05-13 2:04PM EDT | 75.00 | 21.67 | 21.10 | 22.00 | 0.00 | - | 5 | 5 | 44.17% |
| ROST230120C00080000 | 2022-05-11 10:24AM EDT | 80.00 | 17.20 | 18.00 | 18.60 | 0.00 | - | 3 | 10 | 42.76% |
| ROST230120C00085000 | 2022-03-17 12:33PM EDT | 85.00 | 14.80 | 22.60 | 25.40 | 0.00 | - | 2 | 20 | 71.94% |
| ROST230120C00090000 | 2022-05-12 2:14PM EDT | 90.00 | 10.90 | 12.20 | 12.80 | 0.00 | - | 44 | 132 | 40.49% |
| ROST230120C00095000 | 2022-05-10 10:43AM EDT | 95.00 | 9.80 | 9.90 | 10.40 | 0.00 | - | 120 | 154 | 39.50% |
| ROST230120C00100000 | 2022-05-17 10:02AM EDT | 100.00 | 8.30 | 7.90 | 8.40 | -0.40 | -4.60% | 3 | 981 | 38.84% |
| ROST230120C00105000 | 2022-05-10 12:09PM EDT | 105.00 | 5.50 | 6.10 | 6.70 | 0.00 | - | 707 | 661 | 38.21% |
| ROST230120C00110000 | 2022-05-17 10:02AM EDT | 110.00 | 5.20 | 4.60 | 5.20 | 0.00 | - | 7 | 155 | 37.33% |
| ROST230120C00115000 | 2022-05-09 10:25AM EDT | 115.00 | 4.90 | 3.60 | 4.10 | 0.00 | - | 1 | 72 | 37.04% |
| ROST230120C00120000 | 2022-05-09 10:04AM EDT | 120.00 | 4.00 | 1.90 | 3.10 | 0.00 | - | 20 | 93 | 36.29% |
| ROST230120C00125000 | 2022-05-16 9:34AM EDT | 125.00 | 2.20 | 1.95 | 2.40 | 0.00 | - | 19 | 64 | 36.06% |
| ROST230120C00130000 | 2022-04-19 10:03AM EDT | 130.00 | 3.80 | 1.40 | 1.90 | 0.00 | - | 20 | 113 | 36.15% |
| ROST230120C00135000 | 2022-04-19 9:36AM EDT | 135.00 | 2.85 | 1.20 | 1.45 | 0.00 | - | 23 | 135 | 35.90% |
| ROST230120C00140000 | 2022-04-20 9:35AM EDT | 140.00 | 2.75 | 0.85 | 1.25 | 0.00 | - | 1 | 358 | 36.79% |
| ROST230120C00145000 | 2022-04-19 9:33AM EDT | 145.00 | 1.70 | 0.70 | 1.00 | 0.00 | - | 26 | 27 | 36.95% |
| ROST230120C00150000 | 2022-04-11 9:43AM EDT | 150.00 | 1.00 | 0.40 | 1.20 | 0.00 | - | 2 | 25 | 40.55% |
| ROST230120C00155000 | 2022-04-20 9:34AM EDT | 155.00 | 1.20 | 0.40 | 0.70 | 0.00 | - | 2 | 22 | 37.89% |
| ROST230120C00160000 | 2022-05-12 9:55AM EDT | 160.00 | 0.57 | 0.25 | 1.35 | 0.00 | - | 1 | 135 | 45.48% |
| ROST230120C00165000 | 2022-04-20 9:35AM EDT | 165.00 | 0.70 | 0.25 | 0.85 | 0.00 | - | 2 | 17 | 42.82% |
| ROST230120C00170000 | 2022-04-21 9:32AM EDT | 170.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 2 | 105 | 43.37% |
| ROST230120C00175000 | 2022-03-31 10:00AM EDT | 175.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 2 | 9 | 43.09% |
| ROST230120C00180000 | 2022-03-21 10:09AM EDT | 180.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 2 | 7 | 44.53% |
| ROST230120C00185000 | 2022-03-18 12:08PM EDT | 185.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 2 | 7 | 45.90% |
| ROST230120C00190000 | 2022-03-18 12:08PM EDT | 190.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 2 | 6 | 47.24% |
| ROST230120C00195000 | 2022-03-31 11:34AM EDT | 195.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 46.27% |
| ROST230120C00200000 | 2022-03-25 12:40PM EDT | 200.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 27 | 47.49% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230120P00045000 | 2022-03-04 3:24PM EDT | 45.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 75.82% |
| ROST230120P00050000 | 2022-05-12 9:51AM EDT | 50.00 | 1.99 | 0.95 | 1.25 | 0.00 | - | 3 | 0 | 52.81% |
| ROST230120P00055000 | 2022-01-18 1:08AM EDT | 55.00 | 1.20 | 0.15 | 2.50 | 0.00 | - | - | 4 | 58.26% |
| ROST230120P00060000 | 2022-04-29 3:50PM EDT | 60.00 | 1.50 | 1.80 | 2.20 | 0.00 | - | 1 | 9 | 48.46% |
| ROST230120P00065000 | 2022-05-12 9:51AM EDT | 65.00 | 4.04 | 2.50 | 3.10 | 0.00 | - | 2 | 7 | 47.11% |
| ROST230120P00070000 | 2022-05-02 1:04PM EDT | 70.00 | 2.75 | 3.40 | 4.00 | 0.00 | - | 1 | 9 | 44.67% |
| ROST230120P00075000 | 2022-05-12 9:55AM EDT | 75.00 | 6.33 | 4.60 | 5.30 | 0.00 | - | 1 | 178 | 43.20% |
| ROST230120P00080000 | 2022-05-12 1:48PM EDT | 80.00 | 8.10 | 6.20 | 6.90 | 0.00 | - | 38 | 275 | 41.89% |
| ROST230120P00085000 | 2022-05-12 1:49PM EDT | 85.00 | 10.40 | 8.10 | 8.70 | 0.00 | - | 70 | 3,366 | 40.28% |
| ROST230120P00090000 | 2022-05-16 10:10AM EDT | 90.00 | 11.05 | 10.20 | 11.00 | 0.00 | - | 28 | 442 | 39.39% |
| ROST230120P00095000 | 2022-05-16 12:01PM EDT | 95.00 | 13.60 | 12.80 | 13.60 | 0.00 | - | 11 | 487 | 38.43% |
| ROST230120P00100000 | 2022-05-12 11:37AM EDT | 100.00 | 18.00 | 15.70 | 16.40 | 0.00 | - | 4 | 1,010 | 37.09% |
| ROST230120P00105000 | 2022-05-11 2:05PM EDT | 105.00 | 21.60 | 19.10 | 19.80 | 0.00 | - | 2 | 194 | 36.74% |
| ROST230120P00110000 | 2022-05-12 9:41AM EDT | 110.00 | 26.50 | 22.70 | 23.20 | 0.00 | - | 4 | 341 | 35.40% |
| ROST230120P00115000 | 2022-05-12 11:29AM EDT | 115.00 | 28.80 | 26.50 | 27.10 | 0.00 | - | 2 | 90 | 34.93% |
| ROST230120P00120000 | 2022-01-14 1:36PM EDT | 120.00 | 24.80 | 28.30 | 31.30 | 0.00 | - | 2 | 49 | 34.84% |
| ROST230120P00125000 | 2022-04-22 2:47PM EDT | 125.00 | 24.61 | 34.90 | 35.60 | 0.00 | - | 3 | 5 | 34.41% |
| ROST230120P00130000 | 2021-11-10 7:58AM EDT | 130.00 | 42.25 | 25.80 | 28.60 | 0.00 | - | - | - | 0.00% |
| ROST230120P00135000 | 2022-02-02 11:32AM EDT | 135.00 | 40.36 | 46.00 | 49.40 | 0.00 | - | 2 | 4 | 56.92% |
| ROST230120P00140000 | 2021-11-10 7:58AM EDT | 140.00 | 41.30 | 32.70 | 36.00 | 0.00 | - | 2 | 2 | 0.00% |
| ROST230120P00145000 | 2021-11-10 7:58AM EDT | 145.00 | 42.50 | 35.50 | 40.30 | 0.00 | - | - | 2 | 0.00% |
| ROST230120P00160000 | 2021-11-23 10:53AM EDT | 160.00 | 50.10 | 51.60 | 54.10 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
