Deutsche Märkte öffnen in 2 Stunden 57 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.309,89 +528,18 (+0,90%) CMC Crypto 200
1.328,24 +51,26 (+4,01%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240531C00126000 | 2024-04-29 1:09PM EDT | 126.00 | 8.00 | 7.60 | 8.00 | +8.00 | - | - | 6 | 38.25% |
| ROST240531C00128000 | 2024-04-30 2:39PM EDT | 128.00 | 5.50 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 37.43% |
| ROST240531C00131000 | 2024-05-03 12:35PM EDT | 131.00 | 4.84 | 4.60 | 4.90 | +4.84 | - | 1 | 0 | 35.73% |
| ROST240531C00132000 | 2024-04-30 2:39PM EDT | 132.00 | 3.60 | 4.00 | 4.40 | +3.60 | - | - | 2 | 35.45% |
| ROST240531C00133000 | 2024-05-03 1:39PM EDT | 133.00 | 3.70 | 3.60 | 5.80 | +3.70 | - | 1 | 1 | 48.63% |
| ROST240531C00134000 | 2024-04-29 2:17PM EDT | 134.00 | 3.45 | 3.10 | 3.50 | 0.00 | - | 2 | 2 | 34.90% |
| ROST240531C00135000 | 2024-04-30 2:19PM EDT | 135.00 | 2.50 | 2.75 | 3.10 | +2.50 | - | - | 1 | 34.64% |
| ROST240531C00136000 | 2024-05-03 1:36PM EDT | 136.00 | 2.70 | 2.40 | 2.75 | +0.26 | +10.66% | 10 | 3 | 34.53% |
| ROST240531C00138000 | 2024-05-03 12:11PM EDT | 138.00 | 1.91 | 1.80 | 2.10 | +1.91 | - | 1 | 0 | 34.01% |
| ROST240531C00139000 | 2024-05-03 12:11PM EDT | 139.00 | 1.69 | 1.50 | 1.85 | -0.06 | -3.43% | 1 | 2 | 34.01% |
| ROST240531C00140000 | 2024-05-03 11:36AM EDT | 140.00 | 1.33 | 1.35 | 1.65 | +0.08 | +6.40% | 1 | 287 | 34.25% |
| ROST240531C00141000 | 2024-04-19 2:58PM EDT | 141.00 | 2.35 | 1.10 | 1.40 | 0.00 | - | 5 | 5 | 33.81% |
| ROST240531C00142000 | 2024-05-01 10:13AM EDT | 142.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 1 | 68 | 33.62% |
| ROST240531C00143000 | 2024-04-19 3:33PM EDT | 143.00 | 1.95 | 0.80 | 1.05 | 0.00 | - | 15 | 14 | 33.72% |
| ROST240531C00144000 | 2024-04-29 12:24PM EDT | 144.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 1 | 1 | 34.23% |
| ROST240531C00145000 | 2024-05-03 11:36AM EDT | 145.00 | 0.58 | 0.55 | 0.80 | -0.57 | -49.57% | 1 | 25 | 33.96% |
| ROST240531C00146000 | 2024-04-29 9:35AM EDT | 146.00 | 0.91 | 0.45 | 0.70 | +0.91 | - | - | 1 | 34.13% |
| ROST240531C00148000 | 2024-04-19 2:59PM EDT | 148.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 63 | 63 | 33.89% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240531P00119000 | 2024-05-01 1:35PM EDT | 119.00 | 1.38 | 0.90 | 1.05 | +1.38 | - | - | 2 | 36.33% |
| ROST240531P00121000 | 2024-04-29 12:05PM EDT | 121.00 | 1.26 | 1.20 | 1.40 | +1.26 | - | - | 1 | 35.82% |
| ROST240531P00122000 | 2024-05-02 9:41AM EDT | 122.00 | 2.02 | 0.30 | 1.55 | 0.00 | - | 3 | 0 | 35.01% |
| ROST240531P00124000 | 2024-04-24 3:25PM EDT | 124.00 | 1.73 | 0.75 | 2.00 | 0.00 | - | - | 1 | 34.23% |
| ROST240531P00125000 | 2024-05-02 3:17PM EDT | 125.00 | 3.10 | 0.30 | 2.30 | 0.00 | - | 2 | 21 | 34.14% |
| ROST240531P00126000 | 2024-05-02 9:41AM EDT | 126.00 | 3.52 | 2.35 | 2.55 | 0.00 | - | 3 | 1 | 33.42% |
| ROST240531P00127000 | 2024-04-29 9:30AM EDT | 127.00 | 1.96 | 2.65 | 2.90 | 0.00 | - | 10 | 15 | 33.28% |
| ROST240531P00128000 | 2024-05-03 1:37PM EDT | 128.00 | 3.09 | 3.00 | 3.30 | +3.09 | - | 6 | 0 | 33.25% |
| ROST240531P00129000 | 2024-04-24 3:25PM EDT | 129.00 | 3.10 | 3.40 | 4.00 | 0.00 | - | - | 1 | 35.18% |
| ROST240531P00130000 | 2024-05-02 10:48AM EDT | 130.00 | 5.10 | 3.80 | 4.10 | +5.10 | - | - | 5 | 32.47% |
| ROST240531P00132000 | 2024-05-03 1:37PM EDT | 132.00 | 4.77 | 4.70 | 5.60 | +4.77 | - | 6 | 0 | 35.74% |
| ROST240531P00134000 | 2024-04-12 3:52PM EDT | 134.00 | 4.40 | 5.80 | 6.20 | 0.00 | - | - | 2 | 31.52% |
| ROST240531P00136000 | 2024-04-24 1:41PM EDT | 136.00 | 6.50 | 4.80 | 7.50 | 0.00 | - | - | 1 | 31.36% |
| ROST240531P00137000 | 2024-04-30 1:03PM EDT | 137.00 | 8.93 | 5.80 | 8.20 | 0.00 | - | 9 | 11 | 31.30% |
| ROST240531P00139000 | 2024-04-30 1:03PM EDT | 139.00 | 10.45 | 7.30 | 11.00 | +10.45 | - | - | 9 | 42.27% |
| ROST240531P00142000 | 2024-04-12 12:57PM EDT | 142.00 | 8.09 | 10.30 | 13.10 | 0.00 | - | 10 | 10 | 40.81% |
