Deutsche Märkte öffnen in 32 Minuten
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.259,34 +701,57 (+2,75%) CMC Crypto 200
616,23 +11,19 (+1,85%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230324C00092000 | 2023-03-14 10:20AM EDT | 92.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST230324C00096000 | 2023-03-15 12:22PM EDT | 96.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST230324C00098000 | 2023-03-21 2:30PM EDT | 98.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST230324C00099000 | 2023-03-15 1:05PM EDT | 99.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST230324C00100000 | 2023-03-21 9:47AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROST230324C00101000 | 2023-03-15 12:29PM EDT | 101.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST230324C00102000 | 2023-03-16 2:35PM EDT | 102.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROST230324C00103000 | 2023-03-21 1:01PM EDT | 103.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST230324C00104000 | 2023-03-20 3:48PM EDT | 104.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ROST230324C00105000 | 2023-03-21 3:56PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ROST230324C00106000 | 2023-03-21 9:49AM EDT | 106.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST230324C00107000 | 2023-03-21 9:48AM EDT | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST230324C00108000 | 2023-03-21 3:56PM EDT | 108.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| ROST230324C00109000 | 2023-03-16 2:29PM EDT | 109.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST230324C00110000 | 2023-03-15 10:20AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST230324C00111000 | 2023-03-20 12:25PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROST230324C00112000 | 2023-03-13 9:33AM EDT | 112.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROST230324C00113000 | 2023-03-15 10:09AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROST230324C00114000 | 2023-03-03 4:38PM EDT | 114.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST230324C00115000 | 2023-03-06 10:51AM EDT | 115.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ROST230324C00116000 | 2023-03-08 12:32PM EDT | 116.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST230324C00117000 | 2023-03-10 4:16PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROST230324C00118000 | 2023-02-27 12:45PM EDT | 118.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ROST230324C00119000 | 2023-03-07 4:54PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ROST230324C00120000 | 2023-03-01 1:39PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROST230324C00121000 | 2023-03-15 10:20AM EDT | 121.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST230324C00122000 | 2023-02-27 11:43AM EDT | 122.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST230324C00124000 | 2023-03-06 4:44PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROST230324C00125000 | 2023-02-21 12:49PM EDT | 125.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| ROST230324C00126000 | 2023-02-14 11:29AM EDT | 126.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 136.13% |
| ROST230324C00128000 | 2023-03-15 10:20AM EDT | 128.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST230324C00150000 | 2023-02-24 2:09PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230324P00060000 | 2023-02-16 12:44PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 253.91% |
| ROST230324P00065000 | 2023-02-07 12:36PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 78 | 220.31% |
| ROST230324P00070000 | 2023-02-10 10:30AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 199.22% |
| ROST230324P00075000 | 2023-02-08 1:00PM EDT | 75.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 2 | 167.97% |
| ROST230324P00080000 | 2023-03-08 3:53PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST230324P00084000 | 2023-03-20 9:30AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST230324P00090000 | 2023-02-27 4:57PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST230324P00091000 | 2023-03-20 11:21AM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST230324P00095000 | 2023-03-20 3:30PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| ROST230324P00096000 | 2023-03-20 3:56PM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROST230324P00097000 | 2023-03-20 3:57PM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROST230324P00098000 | 2023-03-20 3:50PM EDT | 98.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ROST230324P00099000 | 2023-03-21 3:20PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST230324P00100000 | 2023-03-21 3:20PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| ROST230324P00101000 | 2023-03-21 3:54PM EDT | 101.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROST230324P00102000 | 2023-03-21 9:43AM EDT | 102.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST230324P00103000 | 2023-03-21 3:50PM EDT | 103.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ROST230324P00104000 | 2023-03-21 3:06PM EDT | 104.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ROST230324P00105000 | 2023-03-17 11:39AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROST230324P00106000 | 2023-03-20 2:07PM EDT | 106.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROST230324P00107000 | 2023-03-20 12:34PM EDT | 107.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230324P00108000 | 2023-03-17 3:49PM EDT | 108.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST230324P00109000 | 2023-03-09 4:30PM EDT | 109.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ROST230324P00110000 | 2023-03-21 3:06PM EDT | 110.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST230324P00111000 | 2023-03-20 2:07PM EDT | 111.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST230324P00112000 | 2023-03-09 12:58PM EDT | 112.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230324P00113000 | 2023-03-10 12:37PM EDT | 113.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST230324P00114000 | 2023-02-17 11:39AM EDT | 114.00 | 4.00 | 10.20 | 14.00 | 0.00 | - | 3 | 1 | 149.95% |
| ROST230324P00115000 | 2023-02-14 12:33PM EDT | 115.00 | 4.90 | 10.50 | 13.90 | 0.00 | - | 6 | 0 | 126.42% |
| ROST230324P00116000 | 2023-02-14 12:41PM EDT | 116.00 | 5.30 | 11.90 | 14.90 | 0.00 | - | 15 | 0 | 140.23% |
| ROST230324P00117000 | 2023-02-17 2:49PM EDT | 117.00 | 5.40 | 13.20 | 17.00 | 0.00 | - | 3 | 0 | 171.09% |
| ROST230324P00118000 | 2023-03-08 12:38PM EDT | 118.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROST230324P00119000 | 2023-02-14 11:41AM EDT | 119.00 | 6.30 | 15.60 | 17.70 | 0.00 | - | 3 | 0 | 168.46% |
| ROST230324P00120000 | 2023-03-01 10:53AM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST230324P00122000 | 2023-03-01 10:33AM EDT | 122.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROST230324P00123000 | 2023-03-08 12:19PM EDT | 123.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
