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
58.844,73 -1.361,11 (-2,26%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250620C00125000 | 2024-04-18 9:55AM EDT | 125.00 | 23.90 | 21.80 | 23.70 | 0.00 | - | 3 | 4 | 34.69% |
| ROST250620C00135000 | 2024-03-21 11:05AM EDT | 135.00 | 28.60 | 17.40 | 18.00 | 0.00 | - | 2 | 6 | 32.67% |
| ROST250620C00140000 | 2024-04-16 9:36AM EDT | 140.00 | 15.45 | 15.00 | 15.40 | 0.00 | - | - | 2 | 31.61% |
| ROST250620C00145000 | 2024-04-17 2:00PM EDT | 145.00 | 12.65 | 12.70 | 13.10 | 0.00 | - | - | 4 | 30.73% |
| ROST250620C00150000 | 2024-04-26 11:42AM EDT | 150.00 | 11.00 | 10.70 | 11.10 | +1.20 | +12.24% | 1 | 48 | 30.03% |
| ROST250620C00155000 | 2024-04-16 9:58AM EDT | 155.00 | 9.50 | 9.00 | 9.30 | 0.00 | - | 7 | 20 | 29.33% |
| ROST250620C00160000 | 2024-04-05 2:35PM EDT | 160.00 | 10.40 | 7.50 | 7.80 | 0.00 | - | 28 | 48 | 28.84% |
| ROST250620C00165000 | 2024-04-26 10:02AM EDT | 165.00 | 6.20 | 6.20 | 6.50 | -3.10 | -33.33% | 1 | 14 | 28.39% |
| ROST250620C00170000 | 2024-04-25 1:16PM EDT | 170.00 | 4.65 | 5.00 | 5.40 | 0.00 | - | 14 | 24 | 28.02% |
| ROST250620C00175000 | 2024-04-25 1:16PM EDT | 175.00 | 3.78 | 4.10 | 4.40 | 0.00 | - | 28 | 37 | 27.54% |
| ROST250620C00180000 | 2024-03-12 12:04PM EDT | 180.00 | 7.50 | 4.70 | 5.00 | 0.00 | - | 4 | 44 | 30.60% |
| ROST250620C00185000 | 2024-04-12 2:24PM EDT | 185.00 | 3.50 | 2.75 | 2.95 | 0.00 | - | 1 | 15 | 26.96% |
| ROST250620C00190000 | 2024-04-03 10:07AM EDT | 190.00 | 3.90 | 2.20 | 2.40 | 0.00 | - | 1 | 132 | 26.72% |
| ROST250620C00195000 | 2024-04-25 10:03AM EDT | 195.00 | 1.60 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 26.33% |
| ROST250620C00200000 | 2024-02-22 1:13PM EDT | 200.00 | 4.50 | 1.40 | 4.20 | 0.00 | - | 1 | 1 | 34.53% |
| ROST250620C00210000 | 2024-03-07 12:22PM EDT | 210.00 | 2.88 | 1.40 | 1.65 | 0.00 | - | 2 | 4 | 28.86% |
| ROST250620C00220000 | 2024-02-29 3:40PM EDT | 220.00 | 2.50 | 1.30 | 1.60 | 0.00 | - | - | 1 | 30.76% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250620P00100000 | 2024-04-18 1:17PM EDT | 100.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | - | 3 | 29.07% |
| ROST250620P00105000 | 2024-04-22 9:59AM EDT | 105.00 | 4.20 | 4.00 | 4.60 | 0.00 | - | 1 | 245 | 29.01% |
| ROST250620P00110000 | 2024-04-25 10:04AM EDT | 110.00 | 5.60 | 4.90 | 5.20 | 0.00 | - | 12 | 44 | 26.93% |
| ROST250620P00115000 | 2024-04-23 12:26PM EDT | 115.00 | 6.30 | 6.10 | 8.40 | 0.00 | - | 1 | 240 | 30.30% |
| ROST250620P00120000 | 2024-04-16 1:54PM EDT | 120.00 | 7.70 | 7.40 | 7.70 | 0.00 | - | 3 | 34 | 24.84% |
| ROST250620P00125000 | 2024-04-17 2:01PM EDT | 125.00 | 9.78 | 9.00 | 9.30 | 0.00 | - | 4 | 708 | 23.87% |
| ROST250620P00130000 | 2024-02-27 1:36PM EDT | 130.00 | 8.30 | 7.10 | 9.40 | 0.00 | - | 1 | 11 | 19.75% |
| ROST250620P00135000 | 2024-04-12 1:10PM EDT | 135.00 | 12.20 | 12.90 | 13.60 | 0.00 | - | 2 | 45 | 22.50% |
| ROST250620P00140000 | 2024-04-05 3:45PM EDT | 140.00 | 13.30 | 15.20 | 17.10 | 0.00 | - | 27 | 33 | 23.43% |
| ROST250620P00145000 | 2024-04-26 1:53PM EDT | 145.00 | 18.11 | 17.90 | 18.50 | -0.92 | -4.83% | 9 | 143 | 20.12% |
| ROST250620P00150000 | 2024-04-25 2:24PM EDT | 150.00 | 22.18 | 20.80 | 21.50 | 0.00 | - | 51 | 57 | 19.02% |
| ROST250620P00160000 | 2024-04-19 12:27PM EDT | 160.00 | 29.80 | 27.90 | 31.00 | 0.00 | - | 1 | 3 | 22.48% |
| ROST250620P00165000 | 2024-04-18 12:12PM EDT | 165.00 | 33.00 | 31.90 | 34.40 | 0.00 | - | 1 | 5 | 20.75% |
| ROST250620P00170000 | 2024-04-18 12:27PM EDT | 170.00 | 37.40 | 34.00 | 39.00 | 0.00 | - | - | 4 | 21.44% |
