Deutsche Märkte geschlossen
DAX
15.328,78 +186,76 (+1,23%) Euro Stoxx 50
4.231,27 +63,06 (+1,51%) Dow Jones 30
32.590,07 +195,82 (+0,60%) Gold
1.969,70 -3,80 (-0,19%) EUR/USD
1,0846 -0,0001 (-0,01%) Bitcoin EUR
26.034,38 +1.242,77 (+5,01%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:05PM EDT. Markt geöffnet.
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230519C00060000 | 2022-11-28 4:46PM EDT | 60.00 | 57.58 | 54.20 | 58.00 | 0.00 | - | 1 | 1 | 267.94% |
| ROST230519C00070000 | 2023-03-03 12:43PM EDT | 70.00 | 41.40 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 60.55% |
| ROST230519C00075000 | 2023-03-13 9:37AM EDT | 75.00 | 29.04 | 26.70 | 28.40 | 0.00 | - | 1 | 9 | 54.88% |
| ROST230519C00085000 | 2023-03-29 11:28AM EDT | 85.00 | 17.66 | 17.70 | 18.70 | -9.24 | -34.35% | 1 | 60 | 51.61% |
| ROST230519C00090000 | 2023-03-22 12:56PM EDT | 90.00 | 16.00 | 12.50 | 14.20 | 0.00 | - | 1 | 49 | 45.19% |
| ROST230519C00095000 | 2023-03-15 1:02PM EDT | 95.00 | 10.83 | 9.10 | 10.10 | 0.00 | - | 1 | 58 | 40.21% |
| ROST230519C00100000 | 2023-03-29 10:09AM EDT | 100.00 | 6.20 | 6.20 | 6.60 | -0.94 | -13.17% | 21 | 418 | 36.48% |
| ROST230519C00105000 | 2023-03-29 10:45AM EDT | 105.00 | 3.15 | 3.40 | 3.80 | -0.77 | -19.64% | 13 | 924 | 33.14% |
| ROST230519C00110000 | 2023-03-29 1:08PM EDT | 110.00 | 1.80 | 1.70 | 1.90 | -0.45 | -20.00% | 18 | 896 | 30.69% |
| ROST230519C00115000 | 2023-03-29 11:28AM EDT | 115.00 | 1.05 | 0.55 | 0.95 | +0.50 | +90.91% | 2 | 709 | 30.42% |
| ROST230519C00120000 | 2023-03-29 12:57PM EDT | 120.00 | 0.38 | 0.25 | 0.45 | -0.02 | -5.00% | 7 | 1,522 | 30.42% |
| ROST230519C00125000 | 2023-03-24 2:44PM EDT | 125.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 6 | 924 | 34.03% |
| ROST230519C00130000 | 2023-03-24 2:38PM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 331 | 36.52% |
| ROST230519C00135000 | 2023-03-24 2:42PM EDT | 135.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 7 | 352 | 39.40% |
| ROST230519C00140000 | 2023-03-22 9:56AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 41.50% |
| ROST230519C00145000 | 2023-03-22 9:56AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 519 | 42.68% |
| ROST230519C00150000 | 2023-02-17 2:02PM EDT | 150.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 52.88% |
| ROST230519C00155000 | 2023-01-04 2:55PM EDT | 155.00 | 0.90 | 0.05 | 0.90 | 0.00 | - | 3 | 4 | 63.14% |
| ROST230519C00170000 | 2022-11-22 4:49PM EDT | 170.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | - | 11 | 73.05% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230519P00045000 | 2022-12-27 10:30AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ROST230519P00050000 | 2023-01-31 1:53PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 42 | 81.45% |
| ROST230519P00055000 | 2023-02-08 10:30AM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 85.16% |
| ROST230519P00060000 | 2023-02-08 12:17PM EDT | 60.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 94 | 74.51% |
| ROST230519P00065000 | 2022-11-21 10:32AM EDT | 65.00 | 1.00 | 0.30 | 0.80 | 0.00 | - | 2 | 13 | 75.24% |
| ROST230519P00070000 | 2022-12-30 10:35AM EDT | 70.00 | 0.57 | 0.20 | 0.85 | 0.00 | - | 350 | 378 | 64.11% |
| ROST230519P00075000 | 2023-03-29 1:44PM EDT | 75.00 | 0.30 | 0.15 | 0.30 | +0.02 | +7.14% | 1 | 59 | 48.29% |
| ROST230519P00080000 | 2023-03-27 1:30PM EDT | 80.00 | 0.48 | 0.20 | 0.65 | 0.00 | - | 2 | 184 | 47.44% |
| ROST230519P00085000 | 2023-03-27 12:29PM EDT | 85.00 | 0.85 | 0.50 | 0.95 | 0.00 | - | 1 | 601 | 42.48% |
| ROST230519P00090000 | 2023-03-29 10:25AM EDT | 90.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 50 | 1,619 | 36.48% |
| ROST230519P00095000 | 2023-03-29 12:39PM EDT | 95.00 | 2.30 | 2.05 | 2.25 | +0.15 | +6.98% | 3 | 309 | 33.67% |
| ROST230519P00100000 | 2023-03-29 12:43PM EDT | 100.00 | 3.70 | 3.40 | 3.90 | +0.50 | +15.62% | 54 | 1,031 | 31.81% |
| ROST230519P00105000 | 2023-03-29 1:07PM EDT | 105.00 | 6.00 | 5.70 | 6.20 | +0.60 | +11.11% | 26 | 4,939 | 29.18% |
| ROST230519P00110000 | 2023-03-29 9:58AM EDT | 110.00 | 9.00 | 8.80 | 9.60 | -1.00 | -10.00% | 2 | 734 | 28.35% |
| ROST230519P00115000 | 2023-03-24 11:20AM EDT | 115.00 | 15.17 | 12.90 | 14.00 | 0.00 | - | 1 | 476 | 30.96% |
| ROST230519P00120000 | 2023-03-24 10:45AM EDT | 120.00 | 19.95 | 17.60 | 19.10 | 0.00 | - | 1 | 157 | 38.94% |
| ROST230519P00125000 | 2023-03-20 3:10PM EDT | 125.00 | 23.00 | 22.60 | 24.00 | 0.00 | - | 1 | 36 | 44.04% |
| ROST230519P00130000 | 2023-03-13 9:33AM EDT | 130.00 | 26.55 | 27.40 | 29.00 | 0.00 | - | 1 | 2 | 49.78% |
| ROST230519P00140000 | 2023-01-18 4:48PM EDT | 140.00 | 23.11 | 23.90 | 25.10 | 0.00 | - | 3 | 7 | 0.00% |
| ROST230519P00150000 | 2023-01-13 3:10PM EDT | 150.00 | 30.46 | 34.50 | 35.20 | 0.00 | - | - | 0 | 0.00% |
