Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250620C00110000 | 2024-07-23 3:44PM EDT | 110.00 | 39.90 | 36.80 | 39.30 | 0.00 | - | 1 | 2 | 42.99% |
| ROST250620C00115000 | 2024-06-07 10:45AM EDT | 115.00 | 37.90 | 37.40 | 38.60 | 0.00 | - | 6 | 14 | 48.87% |
| ROST250620C00120000 | 2024-07-12 3:28PM EDT | 120.00 | 29.30 | 27.80 | 30.90 | -10.83 | -26.99% | 1 | 1 | 37.92% |
| ROST250620C00125000 | 2024-06-11 2:16PM EDT | 125.00 | 30.00 | 34.10 | 34.90 | 0.00 | - | 2 | 6 | 51.73% |
| ROST250620C00130000 | 2024-05-22 3:55PM EDT | 130.00 | 18.00 | 29.70 | 30.90 | 0.00 | - | 3 | 4 | 49.32% |
| ROST250620C00135000 | 2024-07-18 3:05PM EDT | 135.00 | 22.00 | 18.70 | 19.40 | 0.00 | - | 1 | 33 | 31.25% |
| ROST250620C00140000 | 2024-07-16 11:55AM EDT | 140.00 | 21.30 | 14.90 | 17.40 | 0.00 | - | 1 | 19 | 31.96% |
| ROST250620C00145000 | 2024-07-02 11:29AM EDT | 145.00 | 16.70 | 11.70 | 15.00 | 0.00 | - | 21 | 255 | 31.44% |
| ROST250620C00150000 | 2024-07-26 10:15AM EDT | 150.00 | 11.60 | 11.10 | 11.50 | -1.00 | -7.94% | 1 | 1,018 | 28.45% |
| ROST250620C00155000 | 2024-07-25 10:14AM EDT | 155.00 | 10.50 | 9.10 | 11.20 | 0.00 | - | 2 | 125 | 31.07% |
| ROST250620C00160000 | 2024-07-24 12:24PM EDT | 160.00 | 8.60 | 7.30 | 9.60 | 0.00 | - | 4 | 114 | 30.88% |
| ROST250620C00165000 | 2024-07-24 3:55PM EDT | 165.00 | 6.90 | 5.90 | 6.40 | 0.00 | - | 1 | 102 | 27.00% |
| ROST250620C00170000 | 2024-07-23 11:31AM EDT | 170.00 | 6.00 | 4.70 | 5.20 | 0.00 | - | 1 | 88 | 26.67% |
| ROST250620C00175000 | 2024-07-24 3:40PM EDT | 175.00 | 4.70 | 3.70 | 4.20 | 0.00 | - | 75 | 330 | 26.40% |
| ROST250620C00180000 | 2024-07-23 10:54AM EDT | 180.00 | 3.80 | 2.90 | 3.30 | 0.00 | - | 6 | 135 | 25.97% |
| ROST250620C00185000 | 2024-07-23 11:30AM EDT | 185.00 | 3.00 | 2.30 | 2.65 | 0.00 | - | 13 | 78 | 25.82% |
| ROST250620C00190000 | 2024-07-17 1:58PM EDT | 190.00 | 2.78 | 1.65 | 2.10 | 0.00 | - | 4 | 163 | 25.64% |
| ROST250620C00195000 | 2024-06-25 3:21PM EDT | 195.00 | 2.80 | 0.50 | 1.80 | 0.00 | - | 40 | 41 | 26.03% |
| ROST250620C00200000 | 2024-02-22 1:13PM EDT | 200.00 | 4.50 | 1.40 | 4.20 | 0.00 | - | 1 | 1 | 35.13% |
| ROST250620C00210000 | 2024-05-29 9:30AM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ROST250620C00220000 | 2024-06-18 10:23AM EDT | 220.00 | 0.95 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 36.02% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250620P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 1.86 | 0.00 | 3.20 | 0.00 | - | 2 | 3 | 39.35% |
| ROST250620P00100000 | 2024-05-20 1:12PM EDT | 100.00 | 3.50 | 1.30 | 2.35 | 0.00 | - | 3 | 7 | 32.14% |
| ROST250620P00105000 | 2024-05-21 9:59AM EDT | 105.00 | 4.20 | 1.80 | 2.10 | 0.00 | - | 3 | 312 | 27.69% |
| ROST250620P00110000 | 2024-06-17 10:36AM EDT | 110.00 | 2.32 | 2.00 | 2.30 | 0.00 | - | 2 | 45 | 25.17% |
| ROST250620P00115000 | 2024-07-26 10:34AM EDT | 115.00 | 3.68 | 3.50 | 3.90 | +1.38 | +60.00% | 1 | 244 | 26.85% |
| ROST250620P00120000 | 2024-07-26 11:27AM EDT | 120.00 | 4.60 | 4.40 | 4.90 | +0.20 | +4.55% | 6 | 56 | 25.86% |
| ROST250620P00125000 | 2024-07-25 11:41AM EDT | 125.00 | 5.50 | 5.60 | 6.10 | 0.00 | - | 2 | 1,206 | 24.87% |
| ROST250620P00130000 | 2024-07-26 11:16AM EDT | 130.00 | 7.10 | 6.90 | 7.50 | +0.40 | +5.97% | 8 | 151 | 23.83% |
| ROST250620P00135000 | 2024-07-26 10:58AM EDT | 135.00 | 8.80 | 8.70 | 9.10 | +0.40 | +4.76% | 6 | 339 | 22.68% |
| ROST250620P00140000 | 2024-07-12 3:41PM EDT | 140.00 | 6.90 | 10.50 | 11.00 | 0.00 | - | 8 | 222 | 21.57% |
| ROST250620P00145000 | 2024-07-25 9:30AM EDT | 145.00 | 11.60 | 13.00 | 13.40 | 0.00 | - | 1 | 654 | 20.80% |
| ROST250620P00150000 | 2024-07-23 2:48PM EDT | 150.00 | 14.00 | 15.20 | 16.10 | 0.00 | - | 14 | 267 | 19.95% |
| ROST250620P00155000 | 2024-07-16 2:31PM EDT | 155.00 | 14.00 | 16.70 | 19.10 | 0.00 | - | 4 | 59 | 18.97% |
| ROST250620P00160000 | 2024-07-12 11:36AM EDT | 160.00 | 15.10 | 21.90 | 24.50 | 0.00 | - | 21 | 20 | 22.46% |
| ROST250620P00165000 | 2024-04-30 11:07AM EDT | 165.00 | 35.20 | 26.10 | 26.80 | 0.00 | - | 1 | 6 | 18.58% |
| ROST250620P00170000 | 2024-04-18 12:27PM EDT | 170.00 | 37.40 | 37.20 | 38.70 | 0.00 | - | - | 4 | 36.02% |
