Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
26.992,21 +776,42 (+2,96%) Dow Jones 30
30.316,32 +825,43 (+2,80%) BTC-EUR
20.341,29 +536,84 (+2,71%) CMC Crypto 200
460,91 +15,47 (+3,47%) Nasdaq Compositive
11.176,41 +360,97 (+3,34%) S&P 500
3.790,93 +112,50 (+3,06%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230120C00050000 | 2022-08-04 10:09AM EDT | 50.00 | 35.00 | 37.60 | 39.40 | 0.00 | - | 10 | 8 | 40.23% |
| ROST230120C00055000 | 2022-07-14 12:12PM EDT | 55.00 | 23.85 | 33.40 | 34.40 | 0.00 | - | - | 11 | 33.99% |
| ROST230120C00060000 | 2022-07-14 3:53PM EDT | 60.00 | 20.53 | 28.80 | 30.20 | 0.00 | - | 1 | 23 | 53.08% |
| ROST230120C00070000 | 2021-11-22 3:55PM EDT | 70.00 | 43.77 | 39.80 | 42.00 | 0.00 | - | 5 | 6 | 182.08% |
| ROST230120C00075000 | 2022-08-05 1:15PM EDT | 75.00 | 14.20 | 16.70 | 17.20 | 0.00 | - | 2 | 288 | 45.13% |
| ROST230120C00080000 | 2022-08-10 11:16AM EDT | 80.00 | 13.00 | 13.40 | 13.80 | +0.10 | +0.78% | 1 | 290 | 44.98% |
| ROST230120C00085000 | 2022-08-11 10:04AM EDT | 85.00 | 11.20 | 10.30 | 10.90 | +1.20 | +12.00% | 11 | 850 | 45.00% |
| ROST230120C00090000 | 2022-08-11 9:53AM EDT | 90.00 | 8.40 | 7.90 | 8.30 | +1.50 | +21.74% | 10 | 431 | 44.12% |
| ROST230120C00095000 | 2022-08-11 10:34AM EDT | 95.00 | 6.70 | 5.80 | 6.10 | +1.70 | +34.00% | 18 | 412 | 42.99% |
| ROST230120C00100000 | 2022-08-11 12:30PM EDT | 100.00 | 4.20 | 4.20 | 4.40 | +0.60 | +16.67% | 1 | 996 | 42.27% |
| ROST230120C00105000 | 2022-08-03 11:43AM EDT | 105.00 | 1.79 | 2.95 | 3.20 | 0.00 | - | 2 | 446 | 42.26% |
| ROST230120C00110000 | 2022-08-11 2:23PM EDT | 110.00 | 2.15 | 1.95 | 2.25 | +0.64 | +42.38% | 2 | 236 | 41.94% |
| ROST230120C00115000 | 2022-08-04 11:50AM EDT | 115.00 | 1.00 | 1.35 | 1.80 | 0.00 | - | 6 | 184 | 43.65% |
| ROST230120C00120000 | 2022-08-04 2:35PM EDT | 120.00 | 0.62 | 0.90 | 1.20 | 0.00 | - | 1 | 134 | 42.85% |
| ROST230120C00125000 | 2022-08-08 12:18PM EDT | 125.00 | 0.55 | 0.60 | 1.00 | 0.00 | - | 1 | 145 | 44.70% |
| ROST230120C00130000 | 2022-07-21 2:18PM EDT | 130.00 | 0.37 | 0.40 | 0.65 | 0.00 | - | 1 | 112 | 43.85% |
| ROST230120C00135000 | 2021-12-09 2:34PM EDT | 135.00 | 8.50 | 3.90 | 6.80 | 0.00 | - | 1 | 0 | 86.23% |
| ROST230120C00140000 | 2022-08-02 9:37AM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 357 | 69.12% |
| ROST230120C00145000 | 2021-11-10 7:58AM EDT | 145.00 | 6.03 | 3.50 | 6.70 | 0.00 | - | 1 | 3 | 92.53% |
| ROST230120C00150000 | 2021-11-19 3:18PM EDT | 150.00 | 3.65 | 1.65 | 4.20 | 0.00 | - | 2 | 26 | 80.32% |
| ROST230120C00155000 | 2021-11-10 7:58AM EDT | 155.00 | 3.90 | 2.00 | 5.10 | 0.00 | - | 22 | 24 | 88.50% |
| ROST230120C00160000 | 2021-11-10 7:58AM EDT | 160.00 | 3.30 | 1.50 | 5.30 | 0.00 | - | 129 | 132 | 90.45% |
| ROST230120C00165000 | 2021-11-10 7:58AM EDT | 165.00 | 3.28 | 1.00 | 3.70 | 0.00 | - | 1 | 14 | 84.38% |
| ROST230120C00170000 | 2021-11-10 7:58AM EDT | 170.00 | 4.42 | 0.70 | 2.95 | 0.00 | - | 100 | 101 | 81.81% |
| ROST230120C00175000 | 2021-12-15 11:25AM EDT | 175.00 | 1.35 | 0.75 | 1.60 | 0.00 | - | 1 | 2 | 76.49% |
| ROST230120C00180000 | 2021-10-25 2:51PM EDT | 180.00 | 1.15 | 1.10 | 3.60 | 0.00 | - | 1 | 1 | 92.24% |
| ROST230120C00195000 | 2021-11-02 2:08PM EDT | 195.00 | 0.90 | 1.25 | 3.70 | 0.00 | - | 2 | 2 | 100.51% |
| ROST230120C00200000 | 2022-01-05 2:45PM EDT | 200.00 | 0.70 | 0.70 | 1.05 | -0.15 | -17.65% | 2 | 2 | 82.52% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230120P00040000 | 2022-07-26 1:11PM EDT | 40.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 5 | 82.72% |
| ROST230120P00045000 | 2022-07-18 12:41PM EDT | 45.00 | 0.64 | 0.25 | 0.90 | 0.00 | - | 5 | 16 | 77.25% |
| ROST230120P00050000 | 2022-08-05 2:56PM EDT | 50.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 3 | 106 | 70.36% |
| ROST230120P00055000 | 2022-08-04 11:54AM EDT | 55.00 | 1.05 | 0.75 | 1.10 | 0.00 | - | 2 | 7 | 64.21% |
| ROST230120P00060000 | 2022-08-11 1:14PM EDT | 60.00 | 1.40 | 1.25 | 1.50 | -0.20 | -12.50% | 1 | 1,513 | 61.08% |
| ROST230120P00065000 | 2022-08-08 12:55PM EDT | 65.00 | 2.10 | 1.75 | 2.15 | 0.00 | - | - | 257 | 57.72% |
| ROST230120P00070000 | 2022-08-10 9:42AM EDT | 70.00 | 2.90 | 2.60 | 2.85 | +0.05 | +1.75% | 8 | 845 | 54.61% |
| ROST230120P00075000 | 2022-08-10 9:42AM EDT | 75.00 | 4.10 | 3.70 | 4.10 | 0.00 | - | 7 | 1,528 | 52.72% |
| ROST230120P00080000 | 2022-08-10 9:41AM EDT | 80.00 | 5.70 | 5.20 | 5.50 | -0.30 | -5.00% | 6 | 914 | 50.57% |
| ROST230120P00085000 | 2022-08-10 11:21AM EDT | 85.00 | 7.60 | 7.20 | 7.50 | -0.60 | -7.32% | 8 | 3,390 | 50.32% |
| ROST230120P00090000 | 2022-08-11 1:20PM EDT | 90.00 | 9.80 | 9.60 | 9.90 | -1.00 | -9.26% | 2 | 465 | 49.18% |
| ROST230120P00095000 | 2022-01-03 11:35AM EDT | 95.00 | 6.80 | 7.70 | 8.70 | 0.00 | - | 1 | 79 | 27.08% |
| ROST230120P00100000 | 2022-07-21 3:45PM EDT | 100.00 | 19.28 | 15.70 | 16.20 | 0.00 | - | 25 | 1,055 | 48.68% |
| ROST230120P00105000 | 2022-01-05 4:56PM EDT | 105.00 | 11.70 | 11.10 | 11.90 | +1.40 | +13.59% | 1 | 134 | 0.00% |
| ROST230120P00110000 | 2022-08-04 3:20PM EDT | 110.00 | 27.30 | 23.50 | 24.10 | 0.00 | - | 4 | 312 | 50.05% |
| ROST230120P00115000 | 2022-08-11 9:44AM EDT | 115.00 | 27.96 | 28.10 | 28.50 | +27.96 | -0.27% | 1 | 80 | 50.20% |
| ROST230120P00120000 | 2022-01-03 11:35AM EDT | 120.00 | 17.90 | 19.20 | 20.70 | 0.00 | - | 1 | 47 | 0.00% |
| ROST230120P00125000 | 2021-11-10 7:58AM EDT | 125.00 | 20.75 | 21.50 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
| ROST230120P00130000 | 2021-11-10 7:58AM EDT | 130.00 | 42.25 | 25.30 | 28.60 | 0.00 | - | - | - | 0.00% |
| ROST230120P00135000 | 2021-11-19 3:24PM EDT | 135.00 | 29.68 | 32.10 | 34.20 | 0.00 | - | 2 | 4 | 0.00% |
| ROST230120P00140000 | 2021-11-10 7:58AM EDT | 140.00 | 41.30 | 32.70 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| ROST230120P00145000 | 2021-11-10 7:58AM EDT | 145.00 | 42.50 | 36.60 | 40.20 | 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.
