Deutsche Märkte öffnen in 7 Stunden 48 Minuten

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,99+0,17 (+0,23%)
Börsenschluss: 04:00PM EDT
73,90 -0,09 (-0,12%)
Nachbörse: 06:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220708C000680002022-07-06 11:02AM EDT68.005.605.806.30+2.40+75.00%3353.91%
ROST220708C000700002022-07-01 10:59AM EDT70.001.252.855.400.00-22114.94%
ROST220708C000710002022-07-05 11:53AM EDT71.002.332.803.600.00-1265.04%
ROST220708C000720002022-07-05 10:42AM EDT72.000.872.102.650.00-31154.59%
ROST220708C000725002022-07-06 9:31AM EDT72.501.901.702.500.00-21162.26%
ROST220708C000730002022-07-06 11:03AM EDT73.001.351.501.75-0.35-20.59%44344.78%
ROST220708C000735002022-07-06 3:00PM EDT73.501.581.151.55+0.48+43.64%62548.34%
ROST220708C000740002022-07-06 1:03PM EDT74.000.950.901.15+0.50+111.11%11843.16%
ROST220708C000750002022-07-06 1:50PM EDT75.000.570.450.75-0.03-5.00%43144.04%
ROST220708C000760002022-07-06 11:11AM EDT76.000.220.150.50-0.18-45.00%54146.39%
ROST220708C000770002022-07-05 3:26PM EDT77.000.200.050.300.00-13446.88%
ROST220708C000780002022-06-28 2:04PM EDT78.000.570.000.200.00-123049.41%
ROST220708C000790002022-07-06 12:10PM EDT79.000.050.050.20-0.05-50.00%122850.98%
ROST220708C000800002022-07-05 1:14PM EDT80.000.220.000.300.00-19260.74%
ROST220708C000810002022-06-27 3:03PM EDT81.000.450.000.250.00-657265.23%
ROST220708C000820002022-06-28 11:45AM EDT82.000.150.000.450.00-81582.42%
ROST220708C000830002022-06-24 10:47AM EDT83.000.320.000.750.00-11102.25%
ROST220708C000840002022-06-17 12:11PM EDT84.000.350.000.750.00-13109.67%
ROST220708C000850002022-06-24 11:39AM EDT85.000.250.000.000.00-2125.00%
ROST220708C000870002022-06-15 1:55PM EDT87.000.400.000.750.00-11130.76%
ROST220708C000880002022-06-10 11:11AM EDT88.000.570.000.750.00-11137.50%
ROST220708C000890002022-06-08 10:36AM EDT89.000.750.000.750.00-19133143.95%
ROST220708C000900002022-06-10 10:32AM EDT90.000.400.000.750.00-23150.39%
ROST220708C000910002022-06-08 11:47AM EDT91.000.750.000.750.00--1156.64%
ROST220708C000940002022-05-31 10:21AM EDT94.001.200.000.850.00--1179.69%
ROST220708C000950002022-06-03 10:09AM EDT95.000.650.001.050.00-20194.92%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220708P000620002022-07-05 12:10PM EDT62.000.130.000.400.00-24125.59%
ROST220708P000640002022-07-01 11:15AM EDT64.000.270.000.750.00-11125.39%
ROST220708P000650002022-07-05 1:04PM EDT65.000.130.000.350.00-2495.31%
ROST220708P000660002022-07-05 1:04PM EDT66.000.070.000.300.00-2283.20%
ROST220708P000670002022-07-06 12:14PM EDT67.000.070.000.20-0.10-58.82%18668.16%
ROST220708P000680002022-06-30 11:35AM EDT68.000.770.000.350.00--268.36%
ROST220708P000690002022-07-05 2:29PM EDT69.000.180.050.150.00-689751.56%
ROST220708P000700002022-07-06 1:22PM EDT70.000.200.100.20-0.10-33.33%14051.95%
ROST220708P000710002022-07-05 2:23PM EDT71.000.500.150.350.00-142051.47%
ROST220708P000720002022-07-06 3:38PM EDT72.000.350.300.45-0.35-50.00%12045.02%
ROST220708P000725002022-07-06 10:34AM EDT72.501.100.400.70-0.10-8.33%13649.56%
ROST220708P000730002022-07-06 1:40PM EDT73.000.800.501.45-2.60-76.47%3953.22%
ROST220708P000740002022-07-06 3:34PM EDT74.000.850.901.75-0.35-29.17%1265.23%
ROST220708P000750002022-07-06 12:13PM EDT75.002.401.452.15-0.36-13.04%1859.18%
ROST220708P000760002022-06-28 3:00PM EDT76.003.542.002.650.00-131452.54%
ROST220708P000770002022-06-28 3:00PM EDT77.004.252.903.400.00-243451.76%
ROST220708P000780002022-06-28 3:00PM EDT78.005.033.904.300.00-121255.47%
ROST220708P000790002022-06-24 11:00AM EDT79.003.104.705.600.00-12052.54%
ROST220708P000800002022-06-24 10:35AM EDT80.003.705.706.500.00-1654.30%
ROST220708P000830002022-06-08 9:42AM EDT83.004.708.509.600.00--064.06%
ROST220708P000850002022-06-13 11:31AM EDT85.0010.1210.5011.500.00-20125.78%
ROST220708P000860002022-06-08 10:09AM EDT86.006.0010.8013.300.00-1079.69%