Deutsche Märkte geschlossen
DAX
14.007,93 +88,18 (+0,63%) Euro Stoxx 50
3.677,10 +29,54 (+0,81%) Dow Jones 30
31.978,72 +50,10 (+0,16%) Gold
1.844,30 -21,10 (-1,13%) EUR/USD
1,0659 -0,0079 (-0,74%) BTC-EUR
27.799,75 +20,86 (+0,08%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119C00045000 | 2022-05-25 9:48AM EDT | 45.00 | 37.50 | 37.70 | 41.10 | +1.00 | +2.74% | 1 | 1 | 50.10% |
| ROST240119C00050000 | 2022-05-20 1:33PM EDT | 50.00 | 24.90 | 33.50 | 37.40 | 0.00 | - | 26 | 28 | 56.14% |
| ROST240119C00055000 | 2022-01-18 11:47AM EDT | 55.00 | 47.48 | 39.00 | 42.30 | 0.00 | - | - | 1 | 78.21% |
| ROST240119C00060000 | 2022-05-25 11:50AM EDT | 60.00 | 28.50 | 26.10 | 29.80 | +7.50 | +35.71% | 1 | 18 | 49.86% |
| ROST240119C00070000 | 2022-05-20 2:11PM EDT | 70.00 | 15.90 | 19.80 | 24.50 | 0.00 | - | 34 | 31 | 49.21% |
| ROST240119C00075000 | 2022-05-24 10:32AM EDT | 75.00 | 17.20 | 17.10 | 22.00 | 0.00 | - | 2 | 17 | 48.43% |
| ROST240119C00080000 | 2022-05-23 10:02AM EDT | 80.00 | 14.20 | 15.20 | 19.30 | 0.00 | - | 2 | 33 | 46.68% |
| ROST240119C00085000 | 2022-05-23 3:52PM EDT | 85.00 | 13.63 | 12.60 | 17.50 | 0.00 | - | 15 | 40 | 46.77% |
| ROST240119C00090000 | 2022-05-20 2:21PM EDT | 90.00 | 11.50 | 10.90 | 15.50 | 0.00 | - | 7 | 21 | 45.94% |
| ROST240119C00095000 | 2022-05-20 10:27AM EDT | 95.00 | 7.95 | 9.30 | 13.70 | 0.00 | - | 5 | 38 | 45.20% |
| ROST240119C00100000 | 2022-05-20 3:56PM EDT | 100.00 | 6.98 | 9.10 | 12.50 | 0.00 | - | 2 | 10 | 45.55% |
| ROST240119C00105000 | 2022-05-25 11:46AM EDT | 105.00 | 9.20 | 8.30 | 9.80 | +2.00 | +27.78% | 34 | 290 | 41.88% |
| ROST240119C00110000 | 2022-05-23 12:36PM EDT | 110.00 | 7.10 | 7.30 | 8.20 | 0.00 | - | 49 | 52 | 40.50% |
| ROST240119C00115000 | 2022-05-20 12:47PM EDT | 115.00 | 4.30 | 5.00 | 8.70 | 0.00 | - | 2 | 15 | 44.19% |
| ROST240119C00120000 | 2022-05-20 9:30AM EDT | 120.00 | 3.00 | 3.50 | 8.20 | 0.00 | - | 1 | 9 | 45.14% |
| ROST240119C00125000 | 2022-05-23 12:01PM EDT | 125.00 | 4.82 | 2.80 | 7.00 | 0.00 | - | 1 | 18 | 44.01% |
| ROST240119C00130000 | 2022-05-23 12:01PM EDT | 130.00 | 4.18 | 2.65 | 6.60 | 0.00 | - | 2 | 15 | 44.81% |
| ROST240119C00135000 | 2021-11-10 7:58AM EDT | 135.00 | 10.90 | 11.00 | 16.00 | 0.00 | - | - | 1 | 64.51% |
| ROST240119C00140000 | 2022-05-20 3:56PM EDT | 140.00 | 2.25 | 1.65 | 5.50 | 0.00 | - | 1 | 1 | 45.09% |
| ROST240119C00150000 | 2022-03-07 11:48AM EDT | 150.00 | 2.87 | 0.75 | 4.70 | 0.00 | - | 1 | 6 | 45.63% |
| ROST240119C00155000 | 2022-05-20 9:30AM EDT | 155.00 | 1.20 | 0.80 | 4.50 | 0.00 | - | 23 | 19 | 46.37% |
| ROST240119C00160000 | 2022-05-20 3:56PM EDT | 160.00 | 1.83 | 0.80 | 4.30 | 0.00 | - | 6 | 5 | 47.02% |
| ROST240119C00165000 | 2022-05-20 9:34AM EDT | 165.00 | 1.20 | 0.80 | 3.20 | 0.00 | - | 12 | 8 | 44.29% |
| ROST240119C00175000 | 2022-05-13 9:37AM EDT | 175.00 | 2.30 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 42.30% |
| ROST240119C00180000 | 2022-04-20 1:45PM EDT | 180.00 | 2.85 | 0.25 | 1.40 | 0.00 | - | 2 | 3 | 39.14% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119P00045000 | 2022-05-20 12:58PM EDT | 45.00 | 3.90 | 2.65 | 4.20 | 0.00 | - | 5 | 10 | 52.39% |
| ROST240119P00050000 | 2022-05-23 3:18PM EDT | 50.00 | 4.48 | 4.20 | 5.20 | 0.00 | - | 10 | 144 | 49.71% |
| ROST240119P00055000 | 2022-05-20 12:59PM EDT | 55.00 | 8.10 | 5.30 | 7.10 | 0.00 | - | 4 | 48 | 50.02% |
| ROST240119P00060000 | 2022-05-23 12:31PM EDT | 60.00 | 7.21 | 6.70 | 7.40 | 0.00 | - | 12 | 28 | 44.09% |
| ROST240119P00065000 | 2022-04-20 3:52PM EDT | 65.00 | 3.05 | 9.20 | 12.90 | 0.00 | - | 11 | 12 | 54.08% |
| ROST240119P00070000 | 2022-05-23 1:30PM EDT | 70.00 | 11.00 | 10.30 | 13.00 | 0.00 | - | 1 | 30 | 46.85% |
| ROST240119P00075000 | 2022-05-23 11:38AM EDT | 75.00 | 13.76 | 12.50 | 14.70 | 0.00 | - | 1 | 20 | 44.10% |
| ROST240119P00080000 | 2022-05-23 12:31PM EDT | 80.00 | 16.08 | 14.90 | 17.40 | 0.00 | - | 12 | 40 | 43.54% |
| ROST240119P00085000 | 2022-04-19 12:10PM EDT | 85.00 | 7.90 | 11.00 | 16.00 | 0.00 | - | - | 14 | 32.50% |
| ROST240119P00090000 | 2022-05-20 9:36AM EDT | 90.00 | 24.70 | 18.80 | 23.30 | 0.00 | - | 1 | 5 | 42.21% |
| ROST240119P00095000 | 2022-05-23 9:34AM EDT | 95.00 | 29.32 | 21.80 | 26.40 | 0.00 | - | 13 | 14 | 41.25% |
| ROST240119P00105000 | 2022-01-19 11:23AM EDT | 105.00 | 20.10 | 20.50 | 24.70 | 0.00 | - | 1 | 1 | 12.89% |
| ROST240119P00110000 | 2021-10-20 11:17AM EDT | 110.00 | 18.60 | 16.50 | 19.80 | 0.00 | - | - | 1 | 0.00% |
| ROST240119P00150000 | 2022-04-25 12:18PM EDT | 150.00 | 49.10 | 67.90 | 72.40 | 0.00 | - | - | 2 | 39.97% |
| ROST240119P00175000 | 2022-01-31 12:28PM EDT | 175.00 | 78.65 | 78.50 | 82.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
