Deutsche Märkte öffnen in 4 Stunden 3 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.498,84 +1.995,74 (+3,73%) CMC Crypto 200
1.283,56 +12,82 (+1,01%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524C00132000 | 2024-05-01 3:07PM EDT | 132.00 | 3.15 | 2.20 | 4.10 | 0.00 | - | 2 | 4 | 47.33% |
| ROST240524C00134000 | 2024-04-22 10:54AM EDT | 134.00 | 4.90 | 1.55 | 2.90 | 0.00 | - | - | 1 | 42.87% |
| ROST240524C00135000 | 2024-05-01 10:08AM EDT | 135.00 | 1.90 | 0.90 | 1.65 | 0.00 | - | 4 | 19 | 33.99% |
| ROST240524C00136000 | 2024-04-30 1:23PM EDT | 136.00 | 1.90 | 0.40 | 1.75 | 0.00 | - | 3 | 16 | 37.26% |
| ROST240524C00137000 | 2024-04-30 1:44PM EDT | 137.00 | 1.65 | 1.05 | 1.20 | 0.00 | - | 6 | 14 | 33.70% |
| ROST240524C00138000 | 2024-04-30 1:54PM EDT | 138.00 | 1.45 | 0.90 | 1.05 | 0.00 | - | 4 | 5 | 34.00% |
| ROST240524C00139000 | 2024-04-29 10:50AM EDT | 139.00 | 1.81 | 0.75 | 0.90 | 0.00 | - | 12 | 22 | 34.06% |
| ROST240524C00140000 | 2024-05-02 11:59AM EDT | 140.00 | 0.84 | 0.60 | 0.75 | -0.07 | -7.69% | 1 | 192 | 33.86% |
| ROST240524C00141000 | 2024-04-24 12:45PM EDT | 141.00 | 1.65 | 0.50 | 0.65 | 0.00 | - | - | 25 | 34.11% |
| ROST240524C00142000 | 2024-04-22 1:01PM EDT | 142.00 | 1.95 | 0.40 | 0.55 | 0.00 | - | - | 26 | 34.16% |
| ROST240524C00143000 | 2024-04-29 12:29PM EDT | 143.00 | 0.88 | 0.35 | 0.50 | 0.00 | - | 139 | 352 | 34.86% |
| ROST240524C00144000 | 2024-04-22 1:01PM EDT | 144.00 | 1.45 | 0.25 | 0.40 | 0.00 | - | - | 25 | 34.45% |
| ROST240524C00145000 | 2024-04-23 11:16AM EDT | 145.00 | 1.60 | 0.20 | 0.35 | 0.00 | - | 5 | 149 | 34.82% |
| ROST240524C00146000 | 2024-04-22 2:51PM EDT | 146.00 | 1.20 | 0.15 | 0.30 | 0.00 | - | 28 | 221 | 35.01% |
| ROST240524C00149000 | 2024-04-30 11:54AM EDT | 149.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 48.46% |
| ROST240524C00150000 | 2024-04-29 3:47PM EDT | 150.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 277 | 342 | 42.92% |
| ROST240524C00155000 | 2024-04-19 10:54AM EDT | 155.00 | 0.71 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 49.46% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.55 | 0.70 | 0.90 | 0.00 | - | - | 1 | 40.38% |
| ROST240524P00118000 | 2024-04-25 2:29PM EDT | 118.00 | 0.76 | 1.10 | 1.30 | 0.00 | - | - | 7 | 38.36% |
| ROST240524P00120000 | 2024-05-02 10:01AM EDT | 120.00 | 1.44 | 1.50 | 1.65 | +0.54 | +60.00% | 1 | 1 | 36.98% |
| ROST240524P00123000 | 2024-04-30 2:58PM EDT | 123.00 | 1.90 | 1.25 | 2.40 | 0.00 | - | 26 | 42 | 35.41% |
| ROST240524P00124000 | 2024-04-22 2:59PM EDT | 124.00 | 1.50 | 2.50 | 2.75 | 0.00 | - | - | 4 | 35.25% |
| ROST240524P00125000 | 2024-04-30 2:01PM EDT | 125.00 | 2.30 | 1.85 | 3.10 | 0.00 | - | 15 | 32 | 34.83% |
| ROST240524P00126000 | 2024-04-22 2:27PM EDT | 126.00 | 1.75 | 3.10 | 3.50 | 0.00 | - | - | 51 | 34.52% |
| ROST240524P00127000 | 2024-05-01 1:24PM EDT | 127.00 | 3.40 | 3.50 | 4.00 | 0.00 | - | 70 | 86 | 34.74% |
| ROST240524P00128000 | 2024-05-01 12:48PM EDT | 128.00 | 3.85 | 4.00 | 4.80 | 0.00 | - | 1 | 8 | 37.06% |
| ROST240524P00130000 | 2024-04-30 12:08PM EDT | 130.00 | 4.00 | 5.10 | 5.60 | 0.00 | - | 1 | 4 | 34.42% |
| ROST240524P00132000 | 2024-05-02 12:32PM EDT | 132.00 | 6.20 | 6.30 | 7.20 | +0.70 | +12.73% | 5 | 14 | 37.21% |
| ROST240524P00133000 | 2024-04-30 12:06PM EDT | 133.00 | 5.60 | 6.80 | 7.30 | 0.00 | - | 6 | 16 | 32.15% |
| ROST240524P00134000 | 2024-04-29 12:51PM EDT | 134.00 | 5.50 | 7.50 | 8.00 | 0.00 | - | 2 | 135 | 31.91% |
| ROST240524P00135000 | 2024-05-02 3:13PM EDT | 135.00 | 8.20 | 7.70 | 8.90 | +0.79 | +10.66% | 2 | 28 | 33.30% |
| ROST240524P00136000 | 2024-04-26 2:09PM EDT | 136.00 | 5.50 | 8.30 | 11.10 | 0.00 | - | 23 | 24 | 46.91% |
| ROST240524P00138000 | 2024-04-26 11:11AM EDT | 138.00 | 6.50 | 8.90 | 11.20 | 0.00 | - | 66 | 67 | 31.93% |
| ROST240524P00139000 | 2024-04-24 1:45PM EDT | 139.00 | 8.25 | 11.50 | 12.10 | 0.00 | - | - | 15 | 32.50% |
| ROST240524P00141000 | 2024-04-24 1:45PM EDT | 141.00 | 9.32 | 12.70 | 15.30 | 0.00 | - | - | 15 | 50.34% |
| ROST240524P00142000 | 2024-04-15 10:53AM EDT | 142.00 | 8.40 | 12.80 | 16.20 | 0.00 | - | 1 | 0 | 51.27% |
| ROST240524P00146000 | 2024-04-04 9:30AM EDT | 146.00 | 6.10 | 16.80 | 20.10 | 0.00 | - | 1 | 0 | 57.72% |
