ROST - Ross Stores, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117C00045000 | 2022-11-15 4:34PM EDT | 45.00 | 56.50 | 69.60 | 73.50 | 0.00 | - | 2 | 2 | 104.27% |
| ROST250117C00070000 | 2022-11-10 12:39PM EDT | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 81.48% |
| ROST250117C00080000 | 2022-09-26 9:47AM EDT | 80.00 | 24.50 | 29.50 | 33.50 | 0.00 | - | - | 5 | 42.58% |
| ROST250117C00085000 | 2023-05-04 3:29PM EDT | 85.00 | 29.20 | 29.30 | 30.80 | 0.00 | - | 1 | 1 | 42.76% |
| ROST250117C00090000 | 2023-05-16 2:45PM EDT | 90.00 | 26.30 | 26.30 | 27.20 | 0.00 | - | 1 | 26 | 40.50% |
| ROST250117C00095000 | 2023-05-10 1:00PM EDT | 95.00 | 22.15 | 23.20 | 24.20 | 0.00 | - | 1 | 31 | 39.28% |
| ROST250117C00100000 | 2023-05-19 2:58PM EDT | 100.00 | 21.10 | 20.50 | 21.30 | 0.00 | - | 1 | 177 | 37.96% |
| ROST250117C00105000 | 2023-05-11 12:14PM EDT | 105.00 | 17.00 | 17.90 | 18.80 | 0.00 | - | 1 | 261 | 37.09% |
| ROST250117C00110000 | 2023-05-25 11:31AM EDT | 110.00 | 15.40 | 15.50 | 16.50 | 0.00 | - | 1 | 46 | 36.28% |
| ROST250117C00115000 | 2023-05-25 3:35PM EDT | 115.00 | 13.10 | 13.40 | 14.10 | 0.00 | - | 6 | 65 | 34.95% |
| ROST250117C00120000 | 2023-05-23 3:21PM EDT | 120.00 | 11.60 | 11.50 | 11.90 | +0.60 | +5.45% | 2 | 266 | 33.67% |
| ROST250117C00125000 | 2023-05-17 1:41PM EDT | 125.00 | 10.02 | 9.80 | 10.60 | 0.00 | - | 2 | 123 | 33.78% |
| ROST250117C00130000 | 2023-05-17 1:42PM EDT | 130.00 | 8.55 | 8.30 | 9.00 | 0.00 | - | 1 | 22 | 33.01% |
| ROST250117C00135000 | 2023-05-17 1:41PM EDT | 135.00 | 7.22 | 7.00 | 7.60 | 0.00 | - | 2 | 20 | 32.31% |
| ROST250117C00140000 | 2023-05-10 11:07AM EDT | 140.00 | 5.70 | 5.80 | 6.20 | 0.00 | - | 1 | 3 | 31.28% |
| ROST250117C00145000 | 2023-05-03 2:43PM EDT | 145.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 3 | 100 | 30.79% |
| ROST250117C00150000 | 2023-05-17 1:42PM EDT | 150.00 | 4.30 | 3.90 | 4.60 | 0.00 | - | 1 | 2 | 30.99% |
| ROST250117C00155000 | 2023-05-23 10:37AM EDT | 155.00 | 3.54 | 3.30 | 3.80 | 0.00 | - | 18 | 20 | 30.46% |
| ROST250117C00160000 | 2023-05-15 10:57AM EDT | 160.00 | 3.30 | 2.75 | 3.20 | 0.00 | - | - | 13 | 30.19% |
| ROST250117C00170000 | 2023-01-23 2:09PM EDT | 170.00 | 6.50 | 4.80 | 5.50 | 0.00 | - | - | 18 | 39.04% |
| ROST250117C00175000 | 2023-01-23 2:06PM EDT | 175.00 | 5.90 | 4.20 | 5.20 | 0.00 | - | 3 | 5 | 39.58% |
| ROST250117C00180000 | 2023-05-04 3:37PM EDT | 180.00 | 1.60 | 1.05 | 1.70 | 0.00 | - | 2 | 11 | 29.85% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2023-05-12 2:36PM EDT | 45.00 | 1.00 | 0.75 | 1.25 | 0.00 | - | 1 | 8 | 44.74% |
| ROST250117P00050000 | 2022-12-21 1:25PM EDT | 50.00 | 1.85 | 0.70 | 2.90 | 0.00 | - | - | 4 | 50.17% |
| ROST250117P00055000 | 2023-05-18 2:18PM EDT | 55.00 | 1.90 | 1.50 | 2.10 | 0.00 | - | 1 | 2 | 40.58% |
| ROST250117P00060000 | 2023-04-24 10:08AM EDT | 60.00 | 2.00 | 2.20 | 2.50 | 0.00 | - | 2 | 10 | 37.98% |
| ROST250117P00065000 | 2023-04-20 12:12PM EDT | 65.00 | 2.65 | 2.70 | 3.10 | 0.00 | - | 6 | 9 | 36.10% |
| ROST250117P00070000 | 2023-05-16 3:59PM EDT | 70.00 | 4.10 | 3.50 | 3.90 | 0.00 | - | 1 | 4 | 34.64% |
| ROST250117P00075000 | 2023-05-03 9:50AM EDT | 75.00 | 4.60 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 33.12% |
| ROST250117P00080000 | 2023-04-18 1:13PM EDT | 80.00 | 5.80 | 5.30 | 6.20 | 0.00 | - | 2 | 104 | 32.58% |
| ROST250117P00085000 | 2023-05-19 12:34PM EDT | 85.00 | 7.30 | 6.80 | 7.60 | 0.00 | - | 3 | 10 | 31.51% |
| ROST250117P00090000 | 2023-03-17 11:09AM EDT | 90.00 | 9.80 | 8.40 | 8.80 | 0.00 | - | 41 | 45 | 29.57% |
| ROST250117P00095000 | 2023-05-08 2:55PM EDT | 95.00 | 10.42 | 9.80 | 10.50 | 0.00 | - | 1 | 164 | 28.35% |
| ROST250117P00100000 | 2023-05-03 2:50PM EDT | 100.00 | 11.90 | 11.90 | 12.80 | 0.00 | - | 201 | 276 | 27.88% |
| ROST250117P00105000 | 2023-05-19 10:07AM EDT | 105.00 | 14.10 | 14.00 | 15.00 | 0.00 | - | 5 | 29 | 26.72% |
| ROST250117P00110000 | 2023-05-19 10:20AM EDT | 110.00 | 16.40 | 16.50 | 17.20 | 0.00 | - | 4 | 136 | 25.09% |
| ROST250117P00115000 | 2023-05-16 10:27AM EDT | 115.00 | 20.20 | 19.20 | 19.80 | 0.00 | - | 1 | 44 | 23.71% |
| ROST250117P00120000 | 2023-05-22 9:36AM EDT | 120.00 | 21.70 | 21.70 | 22.90 | 0.00 | - | 2 | 22 | 22.75% |
| ROST250117P00125000 | 2023-02-17 1:55PM EDT | 125.00 | 20.40 | 26.50 | 28.80 | 0.00 | - | 12 | 26 | 27.05% |
| ROST250117P00140000 | 2023-05-19 10:18AM EDT | 140.00 | 36.50 | 36.80 | 38.30 | 0.00 | - | 1 | 2 | 19.68% |
| ROST250117P00150000 | 2023-04-24 11:24AM EDT | 150.00 | 44.20 | 48.10 | 49.60 | 0.00 | - | - | 3 | 26.75% |
| ROST250117P00175000 | 2023-02-23 10:30AM EDT | 175.00 | 63.10 | 71.70 | 75.50 | 0.00 | - | 1 | 0 | 36.07% |
