Deutsche Märkte öffnen in 7 Stunden 37 Minuten

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,38+3,42 (+3,98%)
Börsenschluss: 04:00PM EDT
89,37 -0,01 (-0,01%)
Nachbörse: 07:07PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST230120C000500002022-08-04 10:09AM EDT50.0035.0037.6039.400.00-10840.23%
ROST230120C000550002022-07-14 12:12PM EDT55.0023.8533.4034.400.00--1133.99%
ROST230120C000600002022-07-14 3:53PM EDT60.0020.5328.8030.200.00-12353.08%
ROST230120C000700002021-11-22 3:55PM EDT70.0043.7739.8042.000.00-56182.08%
ROST230120C000750002022-08-05 1:15PM EDT75.0014.2016.7017.200.00-228845.13%
ROST230120C000800002022-08-10 11:16AM EDT80.0013.0013.4013.80+0.10+0.78%129044.98%
ROST230120C000850002022-08-11 10:04AM EDT85.0011.2010.3010.90+1.20+12.00%1185045.00%
ROST230120C000900002022-08-11 9:53AM EDT90.008.407.908.30+1.50+21.74%1043144.12%
ROST230120C000950002022-08-11 10:34AM EDT95.006.705.806.10+1.70+34.00%1841242.99%
ROST230120C001000002022-08-11 12:30PM EDT100.004.204.204.40+0.60+16.67%199642.27%
ROST230120C001050002022-08-03 11:43AM EDT105.001.792.953.200.00-244642.26%
ROST230120C001100002022-08-11 2:23PM EDT110.002.151.952.25+0.64+42.38%223641.94%
ROST230120C001150002022-08-04 11:50AM EDT115.001.001.351.800.00-618443.65%
ROST230120C001200002022-08-04 2:35PM EDT120.000.620.901.200.00-113442.85%
ROST230120C001250002022-08-08 12:18PM EDT125.000.550.601.000.00-114544.70%
ROST230120C001300002022-07-21 2:18PM EDT130.000.370.400.650.00-111243.85%
ROST230120C001350002021-12-09 2:34PM EDT135.008.503.906.800.00-1086.23%
ROST230120C001400002022-08-02 9:37AM EDT140.000.250.004.800.00-135769.12%
ROST230120C001450002021-11-10 7:58AM EDT145.006.033.506.700.00-1392.53%
ROST230120C001500002021-11-19 3:18PM EDT150.003.651.654.200.00-22680.32%
ROST230120C001550002021-11-10 7:58AM EDT155.003.902.005.100.00-222488.50%
ROST230120C001600002021-11-10 7:58AM EDT160.003.301.505.300.00-12913290.45%
ROST230120C001650002021-11-10 7:58AM EDT165.003.281.003.700.00-11484.38%
ROST230120C001700002021-11-10 7:58AM EDT170.004.420.702.950.00-10010181.81%
ROST230120C001750002021-12-15 11:25AM EDT175.001.350.751.600.00-1276.49%
ROST230120C001800002021-10-25 2:51PM EDT180.001.151.103.600.00-1192.24%
ROST230120C001950002021-11-02 2:08PM EDT195.000.901.253.700.00-22100.51%
ROST230120C002000002022-01-05 2:45PM EDT200.000.700.701.05-0.15-17.65%2282.52%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST230120P000400002022-07-26 1:11PM EDT40.000.450.000.800.00--582.72%
ROST230120P000450002022-07-18 12:41PM EDT45.000.640.250.900.00-51677.25%
ROST230120P000500002022-08-05 2:56PM EDT50.000.700.001.450.00-310670.36%
ROST230120P000550002022-08-04 11:54AM EDT55.001.050.751.100.00-2764.21%
ROST230120P000600002022-08-11 1:14PM EDT60.001.401.251.50-0.20-12.50%11,51361.08%
ROST230120P000650002022-08-08 12:55PM EDT65.002.101.752.150.00--25757.72%
ROST230120P000700002022-08-10 9:42AM EDT70.002.902.602.85+0.05+1.75%884554.61%
ROST230120P000750002022-08-10 9:42AM EDT75.004.103.704.100.00-71,52852.72%
ROST230120P000800002022-08-10 9:41AM EDT80.005.705.205.50-0.30-5.00%691450.57%
ROST230120P000850002022-08-10 11:21AM EDT85.007.607.207.50-0.60-7.32%83,39050.32%
ROST230120P000900002022-08-11 1:20PM EDT90.009.809.609.90-1.00-9.26%246549.18%
ROST230120P000950002022-01-03 11:35AM EDT95.006.807.708.700.00-17927.08%
ROST230120P001000002022-07-21 3:45PM EDT100.0019.2815.7016.200.00-251,05548.68%
ROST230120P001050002022-01-05 4:56PM EDT105.0011.7011.1011.90+1.40+13.59%11340.00%
ROST230120P001100002022-08-04 3:20PM EDT110.0027.3023.5024.100.00-431250.05%
ROST230120P001150002022-08-11 9:44AM EDT115.0027.9628.1028.50+27.96-0.27%18050.20%
ROST230120P001200002022-01-03 11:35AM EDT120.0017.9019.2020.700.00-1470.00%
ROST230120P001250002021-11-10 7:58AM EDT125.0020.7521.5025.500.00-110.00%
ROST230120P001300002021-11-10 7:58AM EDT130.0042.2525.3028.600.00---0.00%
ROST230120P001350002021-11-19 3:24PM EDT135.0029.6832.1034.200.00-240.00%
ROST230120P001400002021-11-10 7:58AM EDT140.0041.3032.7037.000.00-220.00%
ROST230120P001450002021-11-10 7:58AM EDT145.0042.5036.6040.200.00--20.00%
ROST230120P001600002021-11-23 10:53AM EDT160.0050.1051.6054.100.00--60.00%