Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,88 (+0,10%) Gold
1.797,30 +1,40 (+0,08%) EUR/USD
1,0545 +0,0017 (+0,16%) BTC-EUR
16.232,50 +29,84 (+0,18%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119C00040000 | 2022-09-16 11:35AM EST | 40.00 | 51.70 | 42.30 | 45.20 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00045000 | 2022-06-14 9:20AM EST | 45.00 | 33.60 | 33.10 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00050000 | 2022-11-18 1:22PM EST | 50.00 | 60.50 | 69.70 | 72.00 | 0.00 | - | 1 | 30 | 59.57% |
| ROST240119C00055000 | 2022-06-14 9:19AM EST | 55.00 | 26.13 | 26.50 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00060000 | 2022-10-05 12:23PM EST | 60.00 | 35.60 | 36.80 | 40.40 | 0.00 | - | 2 | 14 | 0.00% |
| ROST240119C00065000 | 2022-09-23 9:52AM EST | 65.00 | 27.75 | 27.60 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
| ROST240119C00070000 | 2022-10-25 11:46AM EST | 70.00 | 31.03 | 49.50 | 51.50 | 0.00 | - | 6 | 55 | 43.04% |
| ROST240119C00075000 | 2022-09-01 9:06AM EST | 75.00 | 22.40 | 19.00 | 24.00 | 0.00 | - | 1 | 15 | 0.00% |
| ROST240119C00080000 | 2022-11-25 9:46AM EST | 80.00 | 43.50 | 44.90 | 46.30 | 0.00 | - | 1 | 23 | 51.98% |
| ROST240119C00085000 | 2022-11-30 11:02AM EST | 85.00 | 39.70 | 41.00 | 41.80 | 0.00 | - | 2 | 108 | 48.28% |
| ROST240119C00090000 | 2022-12-02 3:42PM EST | 90.00 | 37.65 | 37.20 | 38.60 | +15.44 | +69.52% | 1 | 183 | 48.20% |
| ROST240119C00095000 | 2022-11-30 2:17PM EST | 95.00 | 33.40 | 33.70 | 34.70 | 0.00 | - | 6 | 83 | 45.84% |
| ROST240119C00100000 | 2022-12-02 3:43PM EST | 100.00 | 30.98 | 28.60 | 31.80 | +1.98 | +6.83% | 3 | 36 | 45.67% |
| ROST240119C00105000 | 2022-11-30 9:57AM EST | 105.00 | 26.50 | 26.10 | 28.00 | 0.00 | - | 7 | 362 | 43.04% |
| ROST240119C00110000 | 2022-11-18 11:55AM EST | 110.00 | 19.69 | 24.40 | 25.00 | 0.00 | - | 4 | 102 | 41.94% |
| ROST240119C00115000 | 2022-11-23 10:04AM EST | 115.00 | 20.64 | 20.80 | 22.40 | 0.00 | - | 2 | 30 | 41.33% |
| ROST240119C00120000 | 2022-12-02 10:34AM EST | 120.00 | 18.60 | 17.80 | 19.80 | +0.10 | +0.54% | 1 | 165 | 40.37% |
| ROST240119C00125000 | 2022-11-29 3:36PM EST | 125.00 | 16.30 | 15.50 | 17.50 | 0.00 | - | 14 | 42 | 39.66% |
| ROST240119C00130000 | 2022-12-02 10:35AM EST | 130.00 | 14.30 | 14.50 | 15.00 | -0.20 | -1.38% | 1 | 28 | 38.21% |
| ROST240119C00135000 | 2022-12-01 3:15PM EST | 135.00 | 12.50 | 12.60 | 13.60 | 0.00 | - | 9 | 49 | 38.62% |
| ROST240119C00140000 | 2022-12-02 10:27AM EST | 140.00 | 10.70 | 10.50 | 11.80 | +6.20 | +137.78% | 2 | 16 | 37.90% |
| ROST240119C00145000 | 2022-11-18 11:13AM EST | 145.00 | 7.81 | 9.30 | 9.80 | 0.00 | - | 1 | 25 | 36.43% |
| ROST240119C00150000 | 2022-12-01 3:54PM EST | 150.00 | 7.89 | 7.80 | 9.00 | 0.00 | - | 1 | 16 | 37.15% |
| ROST240119C00155000 | 2022-07-18 8:33AM EST | 155.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| ROST240119C00160000 | 2022-11-22 1:08PM EST | 160.00 | 5.30 | 5.20 | 6.00 | 0.00 | - | 2 | 6 | 34.64% |
| ROST240119C00165000 | 2022-11-22 2:11PM EST | 165.00 | 4.70 | 3.30 | 5.50 | 0.00 | - | 1 | 49 | 35.29% |
| ROST240119C00170000 | 2022-11-30 10:26AM EST | 170.00 | 3.90 | 3.30 | 4.40 | 0.00 | - | 8 | 9 | 34.16% |
| ROST240119C00175000 | 2022-06-27 11:58AM EST | 175.00 | 1.20 | 0.00 | 4.90 | 0.00 | - | 4 | 4 | 37.16% |
| ROST240119C00180000 | 2022-11-18 1:14PM EST | 180.00 | 2.30 | 2.85 | 3.10 | 0.00 | - | 96 | 148 | 33.43% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119P00040000 | 2022-08-30 10:21AM EST | 40.00 | 1.41 | 0.35 | 3.50 | 0.00 | - | - | 7 | 73.88% |
| ROST240119P00045000 | 2022-05-26 9:10AM EST | 45.00 | 3.20 | 0.70 | 4.10 | 0.00 | - | 3 | 10 | 70.62% |
| ROST240119P00050000 | 2022-11-17 2:10PM EST | 50.00 | 1.75 | 0.25 | 2.75 | 0.00 | - | 1 | 145 | 56.60% |
| ROST240119P00055000 | 2022-11-21 10:54AM EST | 55.00 | 1.59 | 0.25 | 3.10 | 0.00 | - | 11 | 59 | 52.56% |
| ROST240119P00060000 | 2022-11-21 3:36PM EST | 60.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 71 | 92 | 58.08% |
| ROST240119P00065000 | 2022-10-18 9:18AM EST | 65.00 | 6.00 | 3.80 | 5.60 | 0.00 | - | 1 | 16 | 58.73% |
| ROST240119P00070000 | 2022-11-03 10:49AM EST | 70.00 | 5.50 | 1.95 | 2.25 | 0.00 | - | 1 | 904 | 41.75% |
| ROST240119P00075000 | 2022-11-28 1:19PM EST | 75.00 | 3.20 | 2.35 | 2.90 | 0.00 | - | 3 | 30 | 40.52% |
| ROST240119P00080000 | 2022-12-01 10:40AM EST | 80.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 3 | 42 | 39.42% |
| ROST240119P00085000 | 2022-11-18 11:13AM EST | 85.00 | 7.20 | 4.20 | 4.60 | 0.00 | - | 10 | 25 | 38.20% |
| ROST240119P00090000 | 2022-11-08 11:53AM EST | 90.00 | 13.00 | 5.20 | 5.70 | 0.00 | - | 5 | 18 | 37.16% |
| ROST240119P00095000 | 2022-11-30 11:41AM EST | 95.00 | 7.50 | 5.80 | 6.90 | 0.00 | - | 10 | 41 | 35.97% |
| ROST240119P00100000 | 2022-11-21 3:23PM EST | 100.00 | 10.50 | 6.70 | 8.30 | 0.00 | - | 1 | 19 | 34.86% |
| ROST240119P00105000 | 2022-12-02 9:59AM EST | 105.00 | 10.00 | 8.80 | 9.90 | -0.21 | -2.06% | 9 | 175 | 33.80% |
| ROST240119P00110000 | 2022-12-02 12:51PM EST | 110.00 | 11.60 | 10.60 | 11.70 | -1.43 | -10.97% | 1 | 37 | 32.74% |
| ROST240119P00115000 | 2022-12-02 12:50PM EST | 115.00 | 13.60 | 13.10 | 14.00 | -1.10 | -7.48% | 1 | 49 | 32.28% |
| ROST240119P00120000 | 2022-12-02 12:26PM EST | 120.00 | 16.04 | 14.80 | 16.80 | -1.06 | -6.20% | 1 | 14 | 32.35% |
| ROST240119P00125000 | 2022-12-01 3:15PM EST | 125.00 | 19.00 | 17.80 | 18.50 | 0.00 | - | 12 | 65 | 29.76% |
| ROST240119P00130000 | 2022-10-17 2:30PM EST | 130.00 | 46.40 | 35.00 | 39.20 | 0.00 | - | 1 | 0 | 60.38% |
| ROST240119P00150000 | 2022-11-29 12:26PM EST | 150.00 | 36.20 | 32.70 | 35.10 | 0.00 | - | 2 | 2 | 25.98% |
| ROST240119P00175000 | 2022-01-31 11:28AM EST | 175.00 | 78.65 | 78.50 | 82.70 | 0.00 | - | 2 | 0 | 79.39% |
