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
58.837,65 -1.270,75 (-2,11%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816C00105000 | 2024-01-29 12:29PM EDT | 105.00 | 39.96 | 46.10 | 50.00 | 0.00 | - | - | 1 | 123.21% |
| ROST240816C00120000 | 2024-03-25 11:34AM EDT | 120.00 | 28.40 | 16.50 | 17.80 | 0.00 | - | 2 | 8 | 33.91% |
| ROST240816C00125000 | 2024-04-25 10:03AM EDT | 125.00 | 12.76 | 13.10 | 14.80 | 0.00 | - | 1 | 15 | 34.72% |
| ROST240816C00130000 | 2024-04-18 2:32PM EDT | 130.00 | 9.70 | 9.60 | 11.50 | 0.00 | - | 1 | 27 | 32.95% |
| ROST240816C00135000 | 2024-04-24 11:57AM EDT | 135.00 | 7.00 | 6.80 | 8.40 | 0.00 | - | 3 | 34 | 30.62% |
| ROST240816C00140000 | 2024-04-26 3:04PM EDT | 140.00 | 5.40 | 4.50 | 5.90 | +0.30 | +5.88% | 1 | 96 | 28.89% |
| ROST240816C00145000 | 2024-04-24 11:21AM EDT | 145.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 2 | 271 | 28.05% |
| ROST240816C00150000 | 2024-04-22 2:54PM EDT | 150.00 | 2.65 | 1.65 | 2.70 | 0.00 | - | 2 | 115 | 27.16% |
| ROST240816C00155000 | 2024-04-15 10:05AM EDT | 155.00 | 2.40 | 0.95 | 1.95 | 0.00 | - | 2 | 29 | 27.69% |
| ROST240816C00160000 | 2024-04-24 12:09PM EDT | 160.00 | 0.50 | 0.50 | 1.00 | 0.00 | - | 1 | 24 | 25.59% |
| ROST240816C00165000 | 2024-04-01 1:10PM EDT | 165.00 | 2.20 | 0.30 | 0.75 | 0.00 | - | 3 | 46 | 26.64% |
| ROST240816C00170000 | 2024-04-03 9:58AM EDT | 170.00 | 1.05 | 0.10 | 0.55 | 0.00 | - | 2 | 14 | 27.43% |
| ROST240816C00175000 | 2024-02-15 10:30AM EDT | 175.00 | 2.00 | 0.80 | 1.85 | 0.00 | - | 1 | 1 | 40.16% |
| ROST240816C00180000 | 2024-02-22 12:23PM EDT | 180.00 | 1.61 | 0.00 | 2.05 | 0.00 | - | 3 | 6 | 44.23% |
| ROST240816C00185000 | 2024-02-15 10:30AM EDT | 185.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 1 | 1 | 38.75% |
| ROST240816C00200000 | 2024-04-23 12:28PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 34.62% |
| ROST240816C00210000 | 2024-02-12 2:15PM EDT | 210.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | - | 10 | 52.05% |
| ROST240816C00220000 | 2024-04-04 10:50AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 41.26% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816P00100000 | 2024-04-18 3:48PM EDT | 100.00 | 0.80 | 0.20 | 0.85 | 0.00 | - | 1 | 51 | 37.11% |
| ROST240816P00105000 | 2024-04-12 12:53PM EDT | 105.00 | 0.55 | 0.40 | 1.10 | 0.00 | - | 7 | 37 | 34.38% |
| ROST240816P00110000 | 2024-04-18 2:10PM EDT | 110.00 | 1.30 | 0.75 | 1.50 | 0.00 | - | 2 | 38 | 32.14% |
| ROST240816P00115000 | 2024-03-21 3:30PM EDT | 115.00 | 0.65 | 0.75 | 2.30 | 0.00 | - | 1 | 11 | 31.34% |
| ROST240816P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 2.74 | 1.80 | 3.30 | 0.00 | - | 1 | 16 | 30.08% |
| ROST240816P00125000 | 2024-04-24 1:00PM EDT | 125.00 | 3.90 | 2.85 | 4.80 | 0.00 | - | 61 | 90 | 29.49% |
| ROST240816P00130000 | 2024-04-26 11:12AM EDT | 130.00 | 5.00 | 4.30 | 5.50 | -0.70 | -12.28% | 671 | 268 | 24.61% |
| ROST240816P00135000 | 2024-04-24 12:03PM EDT | 135.00 | 7.80 | 6.70 | 8.50 | 0.00 | - | 5 | 665 | 26.26% |
| ROST240816P00140000 | 2024-04-25 3:54PM EDT | 140.00 | 11.04 | 9.20 | 11.10 | 0.00 | - | 1 | 138 | 24.76% |
| ROST240816P00145000 | 2024-04-12 11:19AM EDT | 145.00 | 11.00 | 12.70 | 14.50 | 0.00 | - | 1 | 58 | 24.29% |
| ROST240816P00150000 | 2024-04-15 1:18PM EDT | 150.00 | 16.20 | 15.90 | 18.80 | 0.00 | - | 2 | 5 | 25.92% |
| ROST240816P00155000 | 2023-12-27 4:35PM EDT | 155.00 | 19.20 | 15.60 | 17.80 | 0.00 | - | 10 | 29 | 0.00% |
| ROST240816P00160000 | 2024-02-01 3:57PM EDT | 160.00 | 19.51 | 12.60 | 16.10 | 0.00 | - | - | 1 | 0.00% |
