Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
27.462,14 +76,89 (+0,28%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.894,42 +248,43 (+0,97%) CMC Crypto 200
606,72 -11,66 (-1,89%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230818C00055000 | 2023-03-16 1:50PM EDT | 55.00 | 48.30 | 46.10 | 48.50 | 0.00 | - | - | 1 | 66.11% |
| ROST230818C00060000 | 2023-03-03 2:44PM EDT | 60.00 | 52.40 | 41.50 | 43.60 | 0.00 | - | 5 | 6 | 61.55% |
| ROST230818C00065000 | 2023-03-06 3:19PM EDT | 65.00 | 48.80 | 36.70 | 38.90 | 0.00 | - | - | 6 | 56.62% |
| ROST230818C00080000 | 2023-03-15 1:38PM EDT | 80.00 | 25.40 | 23.90 | 24.80 | 0.00 | - | 2 | 3 | 48.65% |
| ROST230818C00085000 | 2023-03-10 11:46AM EDT | 85.00 | 23.78 | 19.80 | 21.30 | 0.00 | - | - | 1 | 48.57% |
| ROST230818C00090000 | 2023-03-15 1:00PM EDT | 90.00 | 17.70 | 15.90 | 16.60 | 0.00 | - | 1 | 7 | 41.41% |
| ROST230818C00095000 | 2023-03-23 3:00PM EDT | 95.00 | 13.00 | 12.40 | 12.80 | 0.00 | - | 2 | 4 | 37.74% |
| ROST230818C00100000 | 2023-03-06 4:31PM EDT | 100.00 | 17.30 | 9.30 | 9.70 | 0.00 | - | 8 | 24 | 35.70% |
| ROST230818C00105000 | 2023-03-24 11:41AM EDT | 105.00 | 6.40 | 6.70 | 7.00 | -1.60 | -20.00% | 12 | 39 | 33.64% |
| ROST230818C00110000 | 2023-03-20 1:27PM EDT | 110.00 | 5.40 | 4.60 | 4.90 | 0.00 | - | 3 | 41 | 32.23% |
| ROST230818C00115000 | 2023-03-23 1:55PM EDT | 115.00 | 3.48 | 3.00 | 3.30 | 0.00 | - | 3 | 100 | 31.08% |
| ROST230818C00120000 | 2023-03-24 2:14PM EDT | 120.00 | 2.10 | 1.85 | 2.20 | -0.64 | -23.36% | 52 | 437 | 30.48% |
| ROST230818C00125000 | 2023-03-15 12:12PM EDT | 125.00 | 1.95 | 1.20 | 1.40 | 0.00 | - | 6 | 113 | 29.82% |
| ROST230818C00130000 | 2023-03-20 12:15PM EDT | 130.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 56 | 29.15% |
| ROST230818C00135000 | 2023-03-17 10:33AM EDT | 135.00 | 0.66 | 0.45 | 0.55 | 0.00 | - | 3 | 191 | 29.20% |
| ROST230818C00140000 | 2023-03-23 2:38PM EDT | 140.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 3 | 44 | 32.57% |
| ROST230818C00145000 | 2023-03-01 11:23AM EDT | 145.00 | 0.70 | 0.10 | 0.40 | 0.00 | - | 8 | 8 | 32.50% |
| ROST230818C00150000 | 2023-03-17 10:33AM EDT | 150.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 3 | 51 | 33.13% |
| ROST230818C00155000 | 2023-02-09 11:03AM EDT | 155.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 4 | 5 | 41.92% |
| ROST230818C00160000 | 2023-01-30 12:13PM EDT | 160.00 | 1.10 | 0.10 | 2.30 | 0.00 | - | 4 | 6 | 57.79% |
| ROST230818C00170000 | 2023-03-09 11:17AM EDT | 170.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 38.87% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230818P00060000 | 2022-12-28 12:24PM EDT | 60.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | - | 3 | 56.37% |
| ROST230818P00065000 | 2023-01-24 11:51AM EDT | 65.00 | 0.35 | 0.40 | 0.85 | 0.00 | - | 3 | 4 | 49.17% |
| ROST230818P00070000 | 2023-03-17 3:42PM EDT | 70.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 3 | 5 | 42.41% |
| ROST230818P00075000 | 2023-03-14 2:13PM EDT | 75.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 10 | 22 | 40.06% |
| ROST230818P00080000 | 2023-03-23 9:30AM EDT | 80.00 | 1.51 | 1.65 | 1.80 | 0.00 | - | 1 | 34 | 37.76% |
| ROST230818P00085000 | 2023-03-23 9:30AM EDT | 85.00 | 2.29 | 2.40 | 2.55 | 0.00 | - | 1 | 6 | 35.50% |
| ROST230818P00090000 | 2023-03-20 12:23PM EDT | 90.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 2 | 1,377 | 33.96% |
| ROST230818P00095000 | 2023-03-24 11:04AM EDT | 95.00 | 5.40 | 4.60 | 5.00 | -0.10 | -1.82% | 200 | 122 | 31.49% |
| ROST230818P00100000 | 2023-03-23 11:58AM EDT | 100.00 | 6.09 | 6.40 | 7.00 | 0.00 | - | 2 | 150 | 30.26% |
| ROST230818P00105000 | 2023-03-23 3:20PM EDT | 105.00 | 9.10 | 8.90 | 9.20 | 0.00 | - | 16 | 112 | 27.87% |
| ROST230818P00110000 | 2023-03-24 11:01AM EDT | 110.00 | 12.90 | 11.70 | 12.10 | +2.70 | +26.47% | 3 | 346 | 26.09% |
| ROST230818P00115000 | 2023-03-23 11:58AM EDT | 115.00 | 14.10 | 15.20 | 15.70 | 0.00 | - | 2 | 40 | 25.03% |
| ROST230818P00120000 | 2023-03-17 3:50PM EDT | 120.00 | 19.20 | 19.20 | 19.60 | 0.00 | - | 6 | 55 | 22.83% |
| ROST230818P00125000 | 2023-03-13 12:53PM EDT | 125.00 | 21.60 | 23.00 | 24.80 | 0.00 | - | 1 | 86 | 27.99% |
| ROST230818P00130000 | 2023-03-07 11:22AM EDT | 130.00 | 19.30 | 27.60 | 30.00 | 0.00 | - | 3 | 0 | 32.96% |
| ROST230818P00135000 | 2023-03-06 12:14PM EDT | 135.00 | 22.20 | 32.70 | 34.90 | 0.00 | - | 7 | 7 | 35.52% |
| ROST230818P00140000 | 2023-02-02 3:28PM EDT | 140.00 | 24.20 | 25.90 | 29.10 | 0.00 | - | - | 3 | 0.00% |
| ROST230818P00160000 | 2023-02-07 12:20PM EDT | 160.00 | 47.43 | 51.70 | 53.20 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230818P00165000 | 2023-03-17 10:44AM EDT | 165.00 | 63.40 | 62.40 | 64.90 | 0.00 | - | 1 | 0 | 51.73% |
