Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.233,82 +1.243,95 (+2,30%) CMC Crypto 200
1.278,94 +8,20 (+0,65%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503C00127000 | 2024-05-01 2:46PM EDT | 127.00 | 2.10 | 0.95 | 2.00 | 0.00 | - | 10 | 16 | 43.56% |
| ROST240503C00128000 | 2024-05-01 3:54PM EDT | 128.00 | 0.55 | 0.45 | 0.55 | -0.45 | -45.00% | 3 | 7 | 18.51% |
| ROST240503C00129000 | 2024-05-02 3:13PM EDT | 129.00 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 11 | 28 | 19.19% |
| ROST240503C00130000 | 2024-05-02 2:13PM EDT | 130.00 | 0.15 | 0.00 | 0.15 | -0.40 | -72.73% | 15 | 49 | 22.36% |
| ROST240503C00131000 | 2024-05-01 9:42AM EDT | 131.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 21.88% |
| ROST240503C00132000 | 2024-04-30 1:37PM EDT | 132.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 6 | 28 | 31.15% |
| ROST240503C00133000 | 2024-05-01 10:20AM EDT | 133.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 31.64% |
| ROST240503C00134000 | 2024-04-30 10:26AM EDT | 134.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 58.40% |
| ROST240503C00135000 | 2024-04-29 3:56PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 82 | 64.45% |
| ROST240503C00136000 | 2024-04-29 3:40PM EDT | 136.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 66.11% |
| ROST240503C00137000 | 2024-04-29 12:08PM EDT | 137.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 9 | 73.14% |
| ROST240503C00138000 | 2024-04-26 10:14AM EDT | 138.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 4 | 38 | 78.52% |
| ROST240503C00139000 | 2024-04-23 12:31PM EDT | 139.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 83.89% |
| ROST240503C00140000 | 2024-04-24 10:36AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 72.46% |
| ROST240503C00141000 | 2024-04-19 11:12AM EDT | 141.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 60 | 94.14% |
| ROST240503C00142000 | 2024-04-12 9:57AM EDT | 142.00 | 1.25 | 0.00 | 0.65 | 0.00 | - | 15 | 15 | 99.12% |
| ROST240503C00143000 | 2024-04-19 11:42AM EDT | 143.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 104.00% |
| ROST240503C00144000 | 2024-04-11 2:41PM EDT | 144.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 108.79% |
| ROST240503C00145000 | 2024-04-04 2:34PM EDT | 145.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 113.57% |
| ROST240503C00146000 | 2024-04-19 11:12AM EDT | 146.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 118.16% |
| ROST240503C00148000 | 2024-04-22 2:51PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 487 | 84.38% |
| ROST240503C00150000 | 2024-04-17 10:55AM EDT | 150.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 136.13% |
| ROST240503C00152500 | 2024-04-02 10:24AM EDT | 152.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 151.37% |
| ROST240503C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 157.23% |
| ROST240503C00165000 | 2024-03-28 9:56AM EDT | 165.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 13 | 13 | 195.90% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503P00125000 | 2024-05-01 2:33PM EDT | 125.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 22 | 25.20% |
| ROST240503P00126000 | 2024-05-02 1:43PM EDT | 126.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 3 | 1 | 22.27% |
| ROST240503P00127000 | 2024-05-02 2:40PM EDT | 127.00 | 0.20 | 0.35 | 0.50 | -0.35 | -63.64% | 78 | 136 | 21.09% |
| ROST240503P00128000 | 2024-05-02 1:53PM EDT | 128.00 | 0.62 | 0.75 | 0.90 | -0.38 | -38.00% | 20 | 15 | 19.29% |
| ROST240503P00129000 | 2024-05-02 3:55PM EDT | 129.00 | 1.55 | 0.90 | 1.70 | +0.30 | +24.00% | 16 | 33 | 23.44% |
| ROST240503P00130000 | 2024-05-02 1:43PM EDT | 130.00 | 1.93 | 2.25 | 2.60 | +0.03 | +1.58% | 10 | 34 | 27.83% |
| ROST240503P00131000 | 2024-05-02 12:16PM EDT | 131.00 | 2.70 | 3.20 | 3.70 | +1.20 | +80.00% | 3 | 26 | 38.92% |
| ROST240503P00132000 | 2024-05-02 2:26PM EDT | 132.00 | 3.81 | 4.10 | 4.80 | +1.71 | +81.43% | 3 | 29 | 49.90% |
| ROST240503P00133000 | 2024-04-29 1:04PM EDT | 133.00 | 2.45 | 5.10 | 5.80 | 0.00 | - | 3 | 18 | 56.74% |
| ROST240503P00134000 | 2024-04-29 3:27PM EDT | 134.00 | 3.65 | 5.10 | 8.30 | 0.00 | - | 1 | 3 | 58.69% |
| ROST240503P00135000 | 2024-05-02 2:26PM EDT | 135.00 | 6.76 | 6.60 | 8.60 | +0.06 | +0.90% | 3 | 5 | 59.38% |
| ROST240503P00136000 | 2024-04-30 2:43PM EDT | 136.00 | 6.65 | 7.20 | 9.80 | 0.00 | - | 3 | 0 | 58.20% |
| ROST240503P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 7.30 | 8.30 | 10.40 | 0.00 | - | 19 | 5 | 107.32% |
| ROST240503P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 8.30 | 9.80 | 12.00 | 0.00 | - | 1 | 1 | 92.48% |
| ROST240503P00139000 | 2024-05-01 3:37PM EDT | 139.00 | 10.20 | 10.10 | 13.00 | 0.00 | - | 23 | 6 | 77.15% |
| ROST240503P00140000 | 2024-04-09 10:47AM EDT | 140.00 | 2.87 | 11.00 | 12.70 | 0.00 | - | 3 | 0 | 92.58% |
| ROST240503P00141000 | 2024-04-12 10:40AM EDT | 141.00 | 4.40 | 12.40 | 15.00 | 0.00 | - | 10 | 0 | 97.85% |
| ROST240503P00142000 | 2024-04-04 2:56PM EDT | 142.00 | 3.84 | 13.50 | 15.90 | 0.00 | - | 24 | 0 | 102.93% |
| ROST240503P00144000 | 2024-04-08 12:35PM EDT | 144.00 | 4.20 | 15.50 | 17.50 | 0.00 | - | 2 | 0 | 96.09% |
| ROST240503P00149000 | 2024-04-04 10:28AM EDT | 149.00 | 7.56 | 19.50 | 23.10 | 0.00 | - | 4 | 0 | 208.98% |
