Deutsche Märkte öffnen in 6 Stunden 25 Minuten

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,33-0,30 (-0,30%)
Börsenschluss: 04:00PM EDT
101,34 +0,01 (+0,01%)
Nachbörse: 06:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240119C000400002022-09-16 12:35PM EDT40.0051.7042.3045.200.00-110.00%
ROST240119C000450002022-06-14 10:20AM EDT45.0033.6033.1037.900.00-110.00%
ROST240119C000500002022-11-18 2:22PM EDT50.0060.5063.5068.500.00-130139.94%
ROST240119C000550002022-06-14 10:19AM EDT55.0026.1326.5029.700.00-110.00%
ROST240119C000600002022-10-05 1:23PM EDT60.0035.6036.8040.400.00-2140.00%
ROST240119C000650002023-01-04 10:30AM EDT65.0055.6052.8054.700.00-12114.56%
ROST240119C000700002023-03-20 1:25PM EDT70.0035.7034.0036.300.00-145152.73%
ROST240119C000750002023-01-10 3:08PM EDT75.0049.6643.2047.000.00-101498.49%
ROST240119C000800002023-03-20 2:45PM EDT80.0027.3026.5027.400.00-1944.07%
ROST240119C000850002023-02-28 4:00PM EDT85.0031.7022.8023.800.00-59442.46%
ROST240119C000900002023-02-13 3:44PM EDT90.0034.5220.8021.800.00-118245.17%
ROST240119C000950002023-03-07 12:04PM EDT95.0024.2616.2016.700.00-67437.70%
ROST240119C001000002023-03-14 3:37PM EDT100.0015.4013.1013.800.00-19514036.26%
ROST240119C001050002023-03-17 12:45PM EDT105.0011.8010.7011.300.00-1836835.18%
ROST240119C001100002023-03-23 2:26PM EDT110.008.708.208.800.00-1915333.33%
ROST240119C001150002023-03-21 3:55PM EDT115.008.006.606.900.00-59232.34%
ROST240119C001200002023-03-24 1:25PM EDT120.005.204.805.30-1.40-21.21%334431.39%
ROST240119C001250002023-03-15 10:06AM EDT125.004.603.804.200.00-5754531.22%
ROST240119C001300002023-03-08 11:29AM EDT130.005.702.753.100.00-430330.32%
ROST240119C001350002023-03-09 3:17PM EDT135.003.702.102.550.00-534630.78%
ROST240119C001400002023-03-22 12:42PM EDT140.001.931.501.750.00-3313529.57%
ROST240119C001450002023-03-01 3:31PM EDT145.002.521.051.300.00-149429.27%
ROST240119C001500002023-03-17 11:17AM EDT150.001.440.800.950.00-15628.97%
ROST240119C001550002023-01-30 10:59AM EDT155.005.801.401.700.00-21835.33%
ROST240119C001600002023-03-01 10:30AM EDT160.002.710.400.600.00-312129.48%
ROST240119C001650002023-03-01 10:30AM EDT165.002.410.200.600.00-36130.99%
ROST240119C001700002023-01-27 4:50PM EDT170.002.251.051.250.00-18337.68%
ROST240119C001750002023-02-13 3:37PM EDT175.001.710.050.750.00-3835.28%
ROST240119C001800002023-03-02 11:26AM EDT180.000.350.050.300.00-117831.32%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240119P000400002023-03-09 2:16PM EDT40.000.250.050.500.00-61952.30%
ROST240119P000450002023-03-20 11:57AM EDT45.000.350.150.650.00-21054.03%
ROST240119P000500002023-03-15 1:29PM EDT50.000.560.350.850.00-114550.61%
ROST240119P000550002023-03-17 11:17AM EDT55.000.810.551.050.00-16146.92%
ROST240119P000600002023-02-10 1:45PM EDT60.001.000.851.300.00-39243.59%
ROST240119P000650002022-12-28 1:21PM EDT65.001.680.603.400.00-21551.56%
ROST240119P000700002023-03-07 4:49PM EDT70.001.401.752.050.00-891937.92%
ROST240119P000750002023-03-02 2:50PM EDT75.001.742.502.750.00-32536.21%
ROST240119P000800002023-03-21 9:51AM EDT80.003.233.303.700.00-112534.85%
ROST240119P000850002023-03-24 2:19PM EDT85.004.604.405.00+0.27+6.24%849133.95%
ROST240119P000900002023-03-20 2:41PM EDT90.006.105.806.100.00-23831.52%
ROST240119P000950002023-03-15 10:06AM EDT95.008.307.407.700.00-2016129.92%
ROST240119P001000002023-03-17 11:37AM EDT100.0010.009.209.700.00-149028.57%
ROST240119P001050002023-03-14 9:50AM EDT105.0011.0811.7012.000.00-257527.09%
ROST240119P001100002023-03-14 9:50AM EDT110.0013.5514.3015.000.00-231626.51%
ROST240119P001150002023-03-09 1:04PM EDT115.0014.4017.4018.200.00-115125.46%
ROST240119P001200002023-03-13 10:32AM EDT120.0021.1020.9021.400.00-224123.16%
ROST240119P001250002023-02-01 4:39PM EDT125.0015.5016.9017.800.00-1780.00%
ROST240119P001300002023-02-23 12:00PM EDT130.0022.2928.9030.200.00-112423.94%
ROST240119P001350002023-03-01 11:21AM EDT135.0027.2033.1034.600.00-2923.05%
ROST240119P001400002023-01-31 2:21PM EDT140.0025.4029.5030.000.00-2720.00%
ROST240119P001450002023-02-08 11:11AM EDT145.0033.6039.0041.700.00-6120.00%
ROST240119P001500002022-11-29 1:26PM EDT150.0036.2034.8037.500.00-220.00%
ROST240119P001600002023-02-07 12:21PM EDT160.0047.3552.0054.100.00-100.00%
ROST240119P001750002022-01-31 12:28PM EDT175.0078.6578.5082.700.00-2063.92%