Deutsche Märkte geschlossen

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,00+1,02 (+0,86%)
Börsenschluss: 04:00PM EST
118,50 -0,50 (-0,42%)
Nachbörse: 07:50PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240119C000400002022-09-16 11:35AM EST40.0051.7042.3045.200.00-110.00%
ROST240119C000450002022-06-14 9:20AM EST45.0033.6033.1037.900.00-110.00%
ROST240119C000500002022-11-18 1:22PM EST50.0060.5069.7072.000.00-13059.57%
ROST240119C000550002022-06-14 9:19AM EST55.0026.1326.5029.700.00-110.00%
ROST240119C000600002022-10-05 12:23PM EST60.0035.6036.8040.400.00-2140.00%
ROST240119C000650002022-09-23 9:52AM EST65.0027.7527.6029.500.00-120.00%
ROST240119C000700002022-10-25 11:46AM EST70.0031.0349.5051.500.00-65543.04%
ROST240119C000750002022-09-01 9:06AM EST75.0022.4019.0024.000.00-1150.00%
ROST240119C000800002022-11-25 9:46AM EST80.0043.5044.9046.300.00-12351.98%
ROST240119C000850002022-11-30 11:02AM EST85.0039.7041.0041.800.00-210848.28%
ROST240119C000900002022-12-02 3:42PM EST90.0037.6537.2038.60+15.44+69.52%118348.20%
ROST240119C000950002022-11-30 2:17PM EST95.0033.4033.7034.700.00-68345.84%
ROST240119C001000002022-12-02 3:43PM EST100.0030.9828.6031.80+1.98+6.83%33645.67%
ROST240119C001050002022-11-30 9:57AM EST105.0026.5026.1028.000.00-736243.04%
ROST240119C001100002022-11-18 11:55AM EST110.0019.6924.4025.000.00-410241.94%
ROST240119C001150002022-11-23 10:04AM EST115.0020.6420.8022.400.00-23041.33%
ROST240119C001200002022-12-02 10:34AM EST120.0018.6017.8019.80+0.10+0.54%116540.37%
ROST240119C001250002022-11-29 3:36PM EST125.0016.3015.5017.500.00-144239.66%
ROST240119C001300002022-12-02 10:35AM EST130.0014.3014.5015.00-0.20-1.38%12838.21%
ROST240119C001350002022-12-01 3:15PM EST135.0012.5012.6013.600.00-94938.62%
ROST240119C001400002022-12-02 10:27AM EST140.0010.7010.5011.80+6.20+137.78%21637.90%
ROST240119C001450002022-11-18 11:13AM EST145.007.819.309.800.00-12536.43%
ROST240119C001500002022-12-01 3:54PM EST150.007.897.809.000.00-11637.15%
ROST240119C001550002022-07-18 8:33AM EST155.001.200.000.000.00-2196.25%
ROST240119C001600002022-11-22 1:08PM EST160.005.305.206.000.00-2634.64%
ROST240119C001650002022-11-22 2:11PM EST165.004.703.305.500.00-14935.29%
ROST240119C001700002022-11-30 10:26AM EST170.003.903.304.400.00-8934.16%
ROST240119C001750002022-06-27 11:58AM EST175.001.200.004.900.00-4437.16%
ROST240119C001800002022-11-18 1:14PM EST180.002.302.853.100.00-9614833.43%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240119P000400002022-08-30 10:21AM EST40.001.410.353.500.00--773.88%
ROST240119P000450002022-05-26 9:10AM EST45.003.200.704.100.00-31070.62%
ROST240119P000500002022-11-17 2:10PM EST50.001.750.252.750.00-114556.60%
ROST240119P000550002022-11-21 10:54AM EST55.001.590.253.100.00-115952.56%
ROST240119P000600002022-11-21 3:36PM EST60.001.600.153.400.00-719258.08%
ROST240119P000650002022-10-18 9:18AM EST65.006.003.805.600.00-11658.73%
ROST240119P000700002022-11-03 10:49AM EST70.005.501.952.250.00-190441.75%
ROST240119P000750002022-11-28 1:19PM EST75.003.202.352.900.00-33040.52%
ROST240119P000800002022-12-01 10:40AM EST80.003.803.503.700.00-34239.42%
ROST240119P000850002022-11-18 11:13AM EST85.007.204.204.600.00-102538.20%
ROST240119P000900002022-11-08 11:53AM EST90.0013.005.205.700.00-51837.16%
ROST240119P000950002022-11-30 11:41AM EST95.007.505.806.900.00-104135.97%
ROST240119P001000002022-11-21 3:23PM EST100.0010.506.708.300.00-11934.86%
ROST240119P001050002022-12-02 9:59AM EST105.0010.008.809.90-0.21-2.06%917533.80%
ROST240119P001100002022-12-02 12:51PM EST110.0011.6010.6011.70-1.43-10.97%13732.74%
ROST240119P001150002022-12-02 12:50PM EST115.0013.6013.1014.00-1.10-7.48%14932.28%
ROST240119P001200002022-12-02 12:26PM EST120.0016.0414.8016.80-1.06-6.20%11432.35%
ROST240119P001250002022-12-01 3:15PM EST125.0019.0017.8018.500.00-126529.76%
ROST240119P001300002022-10-17 2:30PM EST130.0046.4035.0039.200.00-1060.38%
ROST240119P001500002022-11-29 12:26PM EST150.0036.2032.7035.100.00-2225.98%
ROST240119P001750002022-01-31 11:28AM EST175.0078.6578.5082.700.00-2079.39%