Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.497,46 -1.749,88 (-3,00%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117C00045000 | 2023-11-10 4:30PM EDT | 45.00 | 80.00 | 86.80 | 89.20 | 0.00 | - | 1 | 3 | 74.12% |
| ROST250117C00050000 | 2023-09-22 10:33AM EDT | 50.00 | 65.24 | 67.00 | 69.90 | 0.00 | - | 3 | 2 | 0.00% |
| ROST250117C00060000 | 2023-11-17 10:33AM EDT | 60.00 | 70.50 | 75.30 | 77.40 | 0.00 | - | 2 | 5 | 77.53% |
| ROST250117C00065000 | 2023-09-25 2:11PM EDT | 65.00 | 49.18 | 54.00 | 55.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00070000 | 2022-11-10 12:39PM EDT | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00080000 | 2024-03-05 3:59PM EDT | 80.00 | 71.27 | 60.70 | 64.30 | 0.00 | - | 5 | 7 | 82.43% |
| ROST250117C00085000 | 2024-04-15 3:07PM EDT | 85.00 | 50.50 | 49.10 | 53.20 | 0.00 | - | 1 | 2 | 57.92% |
| ROST250117C00090000 | 2023-10-12 11:38AM EDT | 90.00 | 31.57 | 39.60 | 40.50 | 0.00 | - | 23 | 25 | 0.00% |
| ROST250117C00095000 | 2023-10-18 10:22AM EDT | 95.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ROST250117C00100000 | 2024-05-06 12:06PM EDT | 100.00 | 36.50 | 37.50 | 38.70 | 0.00 | - | 1 | 220 | 44.35% |
| ROST250117C00105000 | 2024-04-29 1:01PM EDT | 105.00 | 31.90 | 33.20 | 33.80 | 0.00 | - | 1 | 382 | 39.81% |
| ROST250117C00110000 | 2023-11-30 11:13AM EDT | 110.00 | 28.80 | 36.10 | 36.50 | 0.00 | - | 15 | 93 | 56.81% |
| ROST250117C00115000 | 2024-05-07 10:16AM EDT | 115.00 | 25.20 | 25.30 | 25.70 | 0.00 | - | 1 | 113 | 35.74% |
| ROST250117C00120000 | 2024-03-18 9:46AM EDT | 120.00 | 31.80 | 21.20 | 24.50 | 0.00 | - | 1 | 413 | 40.47% |
| ROST250117C00125000 | 2024-05-02 12:38PM EDT | 125.00 | 14.80 | 17.40 | 18.70 | 0.00 | - | 6 | 450 | 32.91% |
| ROST250117C00130000 | 2024-04-29 2:20PM EDT | 130.00 | 14.00 | 15.10 | 15.50 | 0.00 | - | 6 | 121 | 31.43% |
| ROST250117C00135000 | 2024-05-01 3:41PM EDT | 135.00 | 10.08 | 12.40 | 12.90 | 0.00 | - | 1 | 139 | 30.74% |
| ROST250117C00140000 | 2024-05-01 3:39PM EDT | 140.00 | 7.95 | 10.00 | 10.20 | 0.00 | - | 157 | 567 | 29.20% |
| ROST250117C00145000 | 2024-04-25 2:54PM EDT | 145.00 | 7.70 | 7.90 | 8.20 | 0.00 | - | 117 | 428 | 28.60% |
| ROST250117C00150000 | 2024-05-08 11:11AM EDT | 150.00 | 5.94 | 6.20 | 6.40 | 0.00 | - | 5 | 329 | 27.81% |
| ROST250117C00155000 | 2024-05-09 10:03AM EDT | 155.00 | 5.00 | 4.70 | 5.00 | 0.00 | - | 12 | 679 | 27.36% |
| ROST250117C00160000 | 2024-04-16 12:23PM EDT | 160.00 | 4.50 | 3.60 | 3.80 | 0.00 | - | 150 | 1,122 | 26.78% |
| ROST250117C00165000 | 2024-04-11 3:33PM EDT | 165.00 | 4.80 | 2.60 | 2.85 | 0.00 | - | 11 | 627 | 26.30% |
| ROST250117C00170000 | 2024-04-25 1:16PM EDT | 170.00 | 1.98 | 1.95 | 2.15 | 0.00 | - | 14 | 757 | 26.03% |
| ROST250117C00175000 | 2024-04-25 1:04PM EDT | 175.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 22 | 84 | 25.99% |
| ROST250117C00180000 | 2024-04-29 11:56AM EDT | 180.00 | 1.01 | 1.05 | 1.20 | 0.00 | - | 3 | 35 | 25.65% |
| ROST250117C00185000 | 2024-03-12 12:46PM EDT | 185.00 | 3.20 | 1.50 | 1.65 | 0.00 | - | 5 | 58 | 29.59% |
| ROST250117C00190000 | 2024-02-09 1:10PM EDT | 190.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 1 | 35.76% |
| ROST250117C00195000 | 2024-04-08 1:11PM EDT | 195.00 | 1.03 | 0.20 | 0.65 | 0.00 | - | 10 | 70 | 26.80% |
| ROST250117C00200000 | 2024-04-08 1:11PM EDT | 200.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 10 | 29 | 25.22% |
| ROST250117C00210000 | 2024-03-04 10:58AM EDT | 210.00 | 1.65 | 0.20 | 0.60 | 0.00 | - | 1 | 3 | 30.31% |
| ROST250117C00220000 | 2024-03-07 12:52PM EDT | 220.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 10 | 27 | 31.70% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2024-02-21 4:32PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| ROST250117P00050000 | 2024-04-10 3:58PM EDT | 50.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 54.79% |
| ROST250117P00055000 | 2023-09-15 1:01PM EDT | 55.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 58.55% |
| ROST250117P00060000 | 2024-03-20 2:42PM EDT | 60.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 24 | 49.37% |
| ROST250117P00065000 | 2024-05-08 12:40PM EDT | 65.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 5 | 284 | 56.62% |
| ROST250117P00070000 | 2023-10-23 11:13AM EDT | 70.00 | 1.50 | 0.40 | 0.80 | 0.00 | - | 250 | 520 | 47.46% |
| ROST250117P00075000 | 2024-05-03 2:44PM EDT | 75.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 1 | 1,123 | 41.90% |
| ROST250117P00080000 | 2024-01-30 12:49PM EDT | 80.00 | 1.00 | 0.15 | 1.25 | 0.00 | - | 231 | 338 | 43.04% |
| ROST250117P00085000 | 2024-03-06 10:55AM EDT | 85.00 | 0.49 | 0.35 | 1.05 | 0.00 | - | 650 | 836 | 37.23% |
| ROST250117P00090000 | 2024-05-01 9:45AM EDT | 90.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 1 | 419 | 33.33% |
| ROST250117P00095000 | 2024-04-16 12:23PM EDT | 95.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 420 | 813 | 31.59% |
| ROST250117P00100000 | 2024-05-01 3:42PM EDT | 100.00 | 2.15 | 1.60 | 1.80 | 0.00 | - | 1 | 585 | 30.26% |
| ROST250117P00105000 | 2024-05-07 10:19AM EDT | 105.00 | 2.31 | 2.15 | 2.35 | 0.00 | - | 1 | 335 | 28.86% |
| ROST250117P00110000 | 2024-04-26 11:33AM EDT | 110.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 1 | 319 | 27.68% |
| ROST250117P00115000 | 2024-05-03 10:07AM EDT | 115.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | 1 | 680 | 26.39% |
| ROST250117P00120000 | 2024-04-09 3:29PM EDT | 120.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 9 | 1,028 | 24.77% |
| ROST250117P00125000 | 2024-05-09 3:06PM EDT | 125.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 5 | 611 | 24.07% |
| ROST250117P00130000 | 2024-05-09 2:42PM EDT | 130.00 | 8.00 | 8.20 | 8.50 | 0.00 | - | 6 | 360 | 23.28% |
| ROST250117P00135000 | 2024-05-09 3:31PM EDT | 135.00 | 10.10 | 10.40 | 10.70 | 0.00 | - | 43 | 1,399 | 22.34% |
| ROST250117P00140000 | 2024-05-10 3:32PM EDT | 140.00 | 13.20 | 11.70 | 13.20 | +0.70 | +5.60% | 8 | 1,035 | 21.20% |
| ROST250117P00145000 | 2024-04-25 1:41PM EDT | 145.00 | 17.12 | 14.20 | 16.30 | 0.00 | - | 30 | 349 | 20.51% |
| ROST250117P00150000 | 2024-04-29 10:01AM EDT | 150.00 | 19.90 | 18.90 | 19.80 | 0.00 | - | 2 | 1,014 | 19.86% |
| ROST250117P00155000 | 2024-03-28 1:24PM EDT | 155.00 | 14.50 | 22.70 | 23.40 | 0.00 | - | 38 | 262 | 18.34% |
| ROST250117P00160000 | 2024-03-18 10:47AM EDT | 160.00 | 18.40 | 27.40 | 28.30 | 0.00 | - | 10 | 68 | 20.36% |
| ROST250117P00165000 | 2024-03-08 11:30AM EDT | 165.00 | 22.40 | 26.10 | 28.60 | 0.00 | - | 1 | 19 | 0.00% |
| ROST250117P00170000 | 2024-01-22 3:43PM EDT | 170.00 | 32.40 | 27.00 | 27.90 | 0.00 | - | 3 | 1 | 0.00% |
| ROST250117P00175000 | 2024-03-26 2:40PM EDT | 175.00 | 30.90 | 40.80 | 44.90 | 0.00 | - | 1 | 0 | 32.47% |
