Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.989,12 -1.117,52 (-1,86%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517C00095000 | 2024-04-09 10:15AM EDT | 95.00 | 45.65 | 37.30 | 41.20 | 0.00 | - | 2 | 0 | 91.55% |
| ROST240517C00100000 | 2023-12-22 4:05PM EDT | 100.00 | 40.15 | 38.10 | 42.30 | 0.00 | - | 1 | 1 | 170.63% |
| ROST240517C00105000 | 2023-11-17 10:55AM EDT | 105.00 | 27.91 | 30.10 | 34.10 | 0.00 | - | 5 | 7 | 115.87% |
| ROST240517C00110000 | 2023-10-04 1:37PM EDT | 110.00 | 12.19 | 18.20 | 19.10 | 0.00 | - | - | 5 | 0.00% |
| ROST240517C00115000 | 2024-02-09 3:02PM EDT | 115.00 | 32.90 | 30.50 | 33.50 | 0.00 | - | 1 | 37 | 181.86% |
| ROST240517C00120000 | 2024-04-26 10:18AM EDT | 120.00 | 13.93 | 12.50 | 16.40 | +1.32 | +10.47% | 3 | 65 | 64.16% |
| ROST240517C00125000 | 2024-04-26 10:18AM EDT | 125.00 | 9.25 | 7.80 | 11.40 | -6.82 | -42.44% | 3 | 101 | 49.84% |
| ROST240517C00130000 | 2024-04-19 10:50AM EDT | 130.00 | 4.60 | 5.10 | 5.50 | 0.00 | - | 4 | 125 | 26.91% |
| ROST240517C00135000 | 2024-04-26 10:09AM EDT | 135.00 | 2.10 | 2.15 | 2.45 | +0.60 | +40.00% | 1 | 225 | 24.09% |
| ROST240517C00140000 | 2024-04-23 11:15AM EDT | 140.00 | 0.85 | 0.55 | 2.40 | 0.00 | - | 7 | 547 | 37.85% |
| ROST240517C00145000 | 2024-04-25 3:23PM EDT | 145.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,478 | 22.22% |
| ROST240517C00150000 | 2024-04-22 3:22PM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 896 | 29.10% |
| ROST240517C00155000 | 2024-04-26 3:54PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -0.12 | -70.59% | 20 | 1,111 | 33.69% |
| ROST240517C00160000 | 2024-04-01 3:14PM EDT | 160.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 33.40% |
| ROST240517C00165000 | 2024-04-22 9:44AM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 41 | 52.15% |
| ROST240517C00170000 | 2024-03-08 1:57PM EDT | 170.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 7 | 16 | 47.07% |
| ROST240517C00175000 | 2024-03-08 1:10PM EDT | 175.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 22 | 23 | 53.52% |
| ROST240517C00200000 | 2024-03-07 2:01PM EDT | 200.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.66% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517P00085000 | 2023-09-27 9:49AM EDT | 85.00 | 1.70 | 1.35 | 1.85 | 0.00 | - | 1 | 1 | 143.41% |
| ROST240517P00090000 | 2024-04-19 3:36PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 79 | 79 | 72.46% |
| ROST240517P00095000 | 2024-03-08 11:37AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 103.37% |
| ROST240517P00100000 | 2024-01-25 3:30PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 65.23% |
| ROST240517P00105000 | 2024-03-05 4:18PM EDT | 105.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 54.59% |
| ROST240517P00110000 | 2024-02-08 11:41AM EDT | 110.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 150 | 55.71% |
| ROST240517P00115000 | 2024-04-15 12:22PM EDT | 115.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 172 | 32.52% |
| ROST240517P00120000 | 2024-04-04 11:55AM EDT | 120.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 8 | 602 | 28.08% |
| ROST240517P00125000 | 2024-04-24 10:16AM EDT | 125.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 25 | 430 | 23.93% |
| ROST240517P00130000 | 2024-04-26 10:44AM EDT | 130.00 | 1.22 | 1.05 | 1.25 | -1.03 | -45.78% | 3 | 366 | 21.23% |
| ROST240517P00135000 | 2024-04-25 10:24AM EDT | 135.00 | 3.17 | 2.95 | 3.30 | -1.73 | -35.31% | 2 | 1,189 | 19.80% |
| ROST240517P00140000 | 2024-04-24 3:11PM EDT | 140.00 | 7.40 | 6.00 | 8.20 | 0.00 | - | 9 | 1,306 | 32.59% |
| ROST240517P00145000 | 2024-04-25 2:50PM EDT | 145.00 | 13.30 | 9.20 | 13.10 | 0.00 | - | 440 | 115 | 42.65% |
| ROST240517P00150000 | 2024-04-26 3:38PM EDT | 150.00 | 15.80 | 15.00 | 18.20 | -1.90 | -10.73% | 360 | 276 | 53.44% |
| ROST240517P00155000 | 2024-04-26 3:38PM EDT | 155.00 | 20.80 | 19.80 | 23.00 | -1.90 | -8.37% | 360 | 82 | 59.89% |
