Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
27.424,85 +39,60 (+0,14%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.967,77 +440,48 (+1,73%) CMC Crypto 200
609,30 -9,08 (-1,47%) 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:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119C00040000 | 2022-09-16 12:35PM EDT | 40.00 | 51.70 | 42.30 | 45.20 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00045000 | 2022-06-14 10:20AM EDT | 45.00 | 33.60 | 33.10 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00050000 | 2022-11-18 2:22PM EDT | 50.00 | 60.50 | 63.50 | 68.50 | 0.00 | - | 1 | 30 | 139.94% |
| ROST240119C00055000 | 2022-06-14 10:19AM EDT | 55.00 | 26.13 | 26.50 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00060000 | 2022-10-05 1:23PM EDT | 60.00 | 35.60 | 36.80 | 40.40 | 0.00 | - | 2 | 14 | 0.00% |
| ROST240119C00065000 | 2023-01-04 10:30AM EDT | 65.00 | 55.60 | 52.80 | 54.70 | 0.00 | - | 1 | 2 | 114.56% |
| ROST240119C00070000 | 2023-03-20 1:25PM EDT | 70.00 | 35.70 | 34.00 | 36.30 | 0.00 | - | 14 | 51 | 52.73% |
| ROST240119C00075000 | 2023-01-10 3:08PM EDT | 75.00 | 49.66 | 43.20 | 47.00 | 0.00 | - | 10 | 14 | 98.49% |
| ROST240119C00080000 | 2023-03-20 2:45PM EDT | 80.00 | 27.30 | 26.50 | 27.40 | 0.00 | - | 1 | 9 | 44.07% |
| ROST240119C00085000 | 2023-02-28 4:00PM EDT | 85.00 | 31.70 | 22.80 | 23.80 | 0.00 | - | 5 | 94 | 42.46% |
| ROST240119C00090000 | 2023-02-13 3:44PM EDT | 90.00 | 34.52 | 20.80 | 21.80 | 0.00 | - | 1 | 182 | 45.17% |
| ROST240119C00095000 | 2023-03-07 12:04PM EDT | 95.00 | 24.26 | 16.20 | 16.70 | 0.00 | - | 6 | 74 | 37.70% |
| ROST240119C00100000 | 2023-03-14 3:37PM EDT | 100.00 | 15.40 | 13.10 | 13.80 | 0.00 | - | 195 | 140 | 36.26% |
| ROST240119C00105000 | 2023-03-17 12:45PM EDT | 105.00 | 11.80 | 10.70 | 11.30 | 0.00 | - | 18 | 368 | 35.18% |
| ROST240119C00110000 | 2023-03-23 2:26PM EDT | 110.00 | 8.70 | 8.20 | 8.80 | 0.00 | - | 19 | 153 | 33.33% |
| ROST240119C00115000 | 2023-03-21 3:55PM EDT | 115.00 | 8.00 | 6.60 | 6.90 | 0.00 | - | 5 | 92 | 32.34% |
| ROST240119C00120000 | 2023-03-24 1:25PM EDT | 120.00 | 5.20 | 4.80 | 5.30 | -1.40 | -21.21% | 3 | 344 | 31.39% |
| ROST240119C00125000 | 2023-03-15 10:06AM EDT | 125.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 57 | 545 | 31.22% |
| ROST240119C00130000 | 2023-03-08 11:29AM EDT | 130.00 | 5.70 | 2.75 | 3.10 | 0.00 | - | 4 | 303 | 30.32% |
| ROST240119C00135000 | 2023-03-09 3:17PM EDT | 135.00 | 3.70 | 2.10 | 2.55 | 0.00 | - | 5 | 346 | 30.78% |
| ROST240119C00140000 | 2023-03-22 12:42PM EDT | 140.00 | 1.93 | 1.50 | 1.75 | 0.00 | - | 33 | 135 | 29.57% |
| ROST240119C00145000 | 2023-03-01 3:31PM EDT | 145.00 | 2.52 | 1.05 | 1.30 | 0.00 | - | 1 | 494 | 29.27% |
| ROST240119C00150000 | 2023-03-17 11:17AM EDT | 150.00 | 1.44 | 0.80 | 0.95 | 0.00 | - | 1 | 56 | 28.97% |
| ROST240119C00155000 | 2023-01-30 10:59AM EDT | 155.00 | 5.80 | 1.40 | 1.70 | 0.00 | - | 2 | 18 | 35.33% |
| ROST240119C00160000 | 2023-03-01 10:30AM EDT | 160.00 | 2.71 | 0.40 | 0.60 | 0.00 | - | 3 | 121 | 29.48% |
| ROST240119C00165000 | 2023-03-01 10:30AM EDT | 165.00 | 2.41 | 0.20 | 0.60 | 0.00 | - | 3 | 61 | 30.99% |
| ROST240119C00170000 | 2023-01-27 4:50PM EDT | 170.00 | 2.25 | 1.05 | 1.25 | 0.00 | - | 1 | 83 | 37.68% |
| ROST240119C00175000 | 2023-02-13 3:37PM EDT | 175.00 | 1.71 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 35.28% |
| ROST240119C00180000 | 2023-03-02 11:26AM EDT | 180.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 178 | 31.32% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119P00040000 | 2023-03-09 2:16PM EDT | 40.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 6 | 19 | 52.30% |
| ROST240119P00045000 | 2023-03-20 11:57AM EDT | 45.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 2 | 10 | 54.03% |
| ROST240119P00050000 | 2023-03-15 1:29PM EDT | 50.00 | 0.56 | 0.35 | 0.85 | 0.00 | - | 1 | 145 | 50.61% |
| ROST240119P00055000 | 2023-03-17 11:17AM EDT | 55.00 | 0.81 | 0.55 | 1.05 | 0.00 | - | 1 | 61 | 46.92% |
| ROST240119P00060000 | 2023-02-10 1:45PM EDT | 60.00 | 1.00 | 0.85 | 1.30 | 0.00 | - | 3 | 92 | 43.59% |
| ROST240119P00065000 | 2022-12-28 1:21PM EDT | 65.00 | 1.68 | 0.60 | 3.40 | 0.00 | - | 2 | 15 | 51.56% |
| ROST240119P00070000 | 2023-03-07 4:49PM EDT | 70.00 | 1.40 | 1.75 | 2.05 | 0.00 | - | 8 | 919 | 37.92% |
| ROST240119P00075000 | 2023-03-02 2:50PM EDT | 75.00 | 1.74 | 2.50 | 2.75 | 0.00 | - | 3 | 25 | 36.21% |
| ROST240119P00080000 | 2023-03-21 9:51AM EDT | 80.00 | 3.23 | 3.30 | 3.70 | 0.00 | - | 1 | 125 | 34.85% |
| ROST240119P00085000 | 2023-03-24 2:19PM EDT | 85.00 | 4.60 | 4.40 | 5.00 | +0.27 | +6.24% | 8 | 491 | 33.95% |
| ROST240119P00090000 | 2023-03-20 2:41PM EDT | 90.00 | 6.10 | 5.80 | 6.10 | 0.00 | - | 2 | 38 | 31.52% |
| ROST240119P00095000 | 2023-03-15 10:06AM EDT | 95.00 | 8.30 | 7.40 | 7.70 | 0.00 | - | 20 | 161 | 29.92% |
| ROST240119P00100000 | 2023-03-17 11:37AM EDT | 100.00 | 10.00 | 9.20 | 9.70 | 0.00 | - | 1 | 490 | 28.57% |
| ROST240119P00105000 | 2023-03-14 9:50AM EDT | 105.00 | 11.08 | 11.70 | 12.00 | 0.00 | - | 2 | 575 | 27.09% |
| ROST240119P00110000 | 2023-03-14 9:50AM EDT | 110.00 | 13.55 | 14.30 | 15.00 | 0.00 | - | 2 | 316 | 26.51% |
| ROST240119P00115000 | 2023-03-09 1:04PM EDT | 115.00 | 14.40 | 17.40 | 18.20 | 0.00 | - | 1 | 151 | 25.46% |
| ROST240119P00120000 | 2023-03-13 10:32AM EDT | 120.00 | 21.10 | 20.90 | 21.40 | 0.00 | - | 2 | 241 | 23.16% |
| ROST240119P00125000 | 2023-02-01 4:39PM EDT | 125.00 | 15.50 | 16.90 | 17.80 | 0.00 | - | 1 | 78 | 0.00% |
| ROST240119P00130000 | 2023-02-23 12:00PM EDT | 130.00 | 22.29 | 28.90 | 30.20 | 0.00 | - | 1 | 124 | 23.94% |
| ROST240119P00135000 | 2023-03-01 11:21AM EDT | 135.00 | 27.20 | 33.10 | 34.60 | 0.00 | - | 2 | 9 | 23.05% |
| ROST240119P00140000 | 2023-01-31 2:21PM EDT | 140.00 | 25.40 | 29.50 | 30.00 | 0.00 | - | 2 | 72 | 0.00% |
| ROST240119P00145000 | 2023-02-08 11:11AM EDT | 145.00 | 33.60 | 39.00 | 41.70 | 0.00 | - | 6 | 12 | 0.00% |
| ROST240119P00150000 | 2022-11-29 1:26PM EDT | 150.00 | 36.20 | 34.80 | 37.50 | 0.00 | - | 2 | 2 | 0.00% |
| ROST240119P00160000 | 2023-02-07 12:21PM EDT | 160.00 | 47.35 | 52.00 | 54.10 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240119P00175000 | 2022-01-31 12:28PM EDT | 175.00 | 78.65 | 78.50 | 82.70 | 0.00 | - | 2 | 0 | 63.92% |
