Deutsche Märkte schließen in 2 Stunden 39 Minuten
DAX
14.534,60 +137,56 (+0,96%) Euro Stoxx 50
3.997,65 +32,93 (+0,83%) Dow Jones 30
34.589,77 +737,24 (+2,18%) Gold
1.803,70 +43,80 (+2,49%) EUR/USD
1,0485 +0,0077 (+0,7445%) BTC-EUR
16.281,67 +119,62 (+0,74%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221202C00081000 | 2022-10-21 9:33AM EST | 81.00 | 6.60 | 26.10 | 27.60 | 0.00 | - | 1 | 1 | 0.00% |
| ROST221202C00082000 | 2022-10-21 9:21AM EST | 82.00 | 6.50 | 24.70 | 26.70 | 0.00 | - | 8 | 8 | 0.00% |
| ROST221202C00083000 | 2022-10-21 9:31AM EST | 83.00 | 5.60 | 24.00 | 25.20 | 0.00 | - | 8 | 8 | 0.00% |
| ROST221202C00084000 | 2022-10-21 9:41AM EST | 84.00 | 5.00 | 23.10 | 24.20 | 0.00 | - | 13 | 12 | 0.00% |
| ROST221202C00085000 | 2022-10-21 9:17AM EST | 85.00 | 5.00 | 22.00 | 23.80 | 0.00 | - | 6 | 5 | 0.00% |
| ROST221202C00086000 | 2022-11-30 2:04PM EST | 86.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ROST221202C00087000 | 2022-10-13 2:59PM EST | 87.00 | 5.30 | 10.50 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| ROST221202C00088000 | 2022-11-18 9:50AM EST | 88.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| ROST221202C00089000 | 2022-10-25 9:13AM EST | 89.00 | 6.20 | 26.50 | 27.50 | 0.00 | - | - | 13 | 0.00% |
| ROST221202C00090000 | 2022-11-25 10:50AM EST | 90.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 35 | 69 | 0.00% |
| ROST221202C00091000 | 2022-10-25 9:20AM EST | 91.00 | 5.30 | 24.30 | 25.50 | 0.00 | - | 3 | 8 | 0.00% |
| ROST221202C00092000 | 2022-11-28 12:01PM EST | 92.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROST221202C00093000 | 2022-11-17 3:09PM EST | 93.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ROST221202C00095000 | 2022-11-30 2:48PM EST | 95.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| ROST221202C00096000 | 2022-11-18 2:29PM EST | 96.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| ROST221202C00097000 | 2022-11-30 2:04PM EST | 97.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ROST221202C00098000 | 2022-11-22 3:46PM EST | 98.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| ROST221202C00099000 | 2022-11-18 9:33AM EST | 99.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| ROST221202C00100000 | 2022-11-29 11:23AM EST | 100.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| ROST221202C00101000 | 2022-11-29 10:29AM EST | 101.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ROST221202C00102000 | 2022-11-29 12:59PM EST | 102.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| ROST221202C00103000 | 2022-11-29 12:59PM EST | 103.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| ROST221202C00104000 | 2022-11-29 12:59PM EST | 104.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ROST221202C00105000 | 2022-11-29 12:59PM EST | 105.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ROST221202C00106000 | 2022-11-28 11:46AM EST | 106.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROST221202C00107000 | 2022-11-30 2:04PM EST | 107.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ROST221202C00108000 | 2022-11-30 3:13PM EST | 108.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| ROST221202C00109000 | 2022-11-23 12:52PM EST | 109.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ROST221202C00110000 | 2022-11-30 3:23PM EST | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 0.00% |
| ROST221202C00111000 | 2022-11-25 12:52PM EST | 111.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| ROST221202C00112000 | 2022-11-29 11:48AM EST | 112.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ROST221202C00113000 | 2022-11-30 10:33AM EST | 113.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ROST221202C00114000 | 2022-11-30 3:26PM EST | 114.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 34 | 56 | 0.00% |
| ROST221202C00115000 | 2022-11-30 2:16PM EST | 115.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| ROST221202C00116000 | 2022-11-30 2:41PM EST | 116.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 0.00% |
| ROST221202C00117000 | 2022-11-30 3:58PM EST | 117.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 86 | 0.00% |
| ROST221202C00118000 | 2022-11-30 3:35PM EST | 118.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 67 | 165 | 1.56% |
| ROST221202C00119000 | 2022-11-30 3:53PM EST | 119.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 69 | 84 | 3.13% |
| ROST221202C00120000 | 2022-11-30 2:25PM EST | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 69 | 132 | 6.25% |
| ROST221202C00121000 | 2022-11-30 2:06PM EST | 121.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 12.50% |
| ROST221202C00122000 | 2022-11-30 1:39PM EST | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| ROST221202C00123000 | 2022-11-23 10:55AM EST | 123.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROST221202C00125000 | 2022-11-28 10:07AM EST | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ROST221202C00130000 | 2022-11-28 9:37AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221202P00050000 | 2022-11-28 9:42AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 110 | 50.00% |
| ROST221202P00055000 | 2022-11-28 9:53AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| ROST221202P00060000 | 2022-11-17 12:12PM EST | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| ROST221202P00065000 | 2022-11-17 12:36PM EST | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 50.00% |
| ROST221202P00069000 | 2022-11-18 10:09AM EST | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| ROST221202P00070000 | 2022-11-28 3:55PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 1,752 | 50.00% |
| ROST221202P00074000 | 2022-10-21 9:15AM EST | 74.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 551.56% |
| ROST221202P00075000 | 2022-11-18 10:00AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| ROST221202P00078000 | 2022-11-22 2:14PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 127 | 50.00% |
| ROST221202P00079000 | 2022-11-18 9:36AM EST | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ROST221202P00080000 | 2022-11-18 1:47PM EST | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 50.00% |
| ROST221202P00082000 | 2022-11-17 11:11AM EST | 82.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ROST221202P00083000 | 2022-11-14 2:02PM EST | 83.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ROST221202P00084000 | 2022-11-17 2:21PM EST | 84.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ROST221202P00085000 | 2022-11-17 3:25PM EST | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ROST221202P00087000 | 2022-11-18 11:51AM EST | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 605 | 50.00% |
| ROST221202P00088000 | 2022-11-17 3:55PM EST | 88.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| ROST221202P00089000 | 2022-11-23 3:32PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 721 | 50.00% |
| ROST221202P00090000 | 2022-11-29 2:31PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| ROST221202P00091000 | 2022-11-01 9:30AM EST | 91.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| ROST221202P00092000 | 2022-11-03 9:00AM EST | 92.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST221202P00093000 | 2022-11-18 9:32AM EST | 93.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| ROST221202P00094000 | 2022-11-29 2:31PM EST | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ROST221202P00095000 | 2022-11-23 10:18AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| ROST221202P00096000 | 2022-11-18 10:24AM EST | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ROST221202P00097000 | 2022-11-22 1:58PM EST | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| ROST221202P00098000 | 2022-11-21 3:44PM EST | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| ROST221202P00099000 | 2022-11-21 3:44PM EST | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 37 | 50.00% |
| ROST221202P00100000 | 2022-11-30 9:30AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| ROST221202P00101000 | 2022-11-21 3:59PM EST | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ROST221202P00102000 | 2022-11-22 9:49AM EST | 102.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ROST221202P00103000 | 2022-11-28 1:40PM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ROST221202P00104000 | 2022-11-25 9:30AM EST | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ROST221202P00105000 | 2022-11-25 9:59AM EST | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ROST221202P00106000 | 2022-11-29 2:03PM EST | 106.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 25.00% |
| ROST221202P00107000 | 2022-11-29 10:33AM EST | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ROST221202P00108000 | 2022-11-30 11:54AM EST | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| ROST221202P00109000 | 2022-11-28 9:48AM EST | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| ROST221202P00110000 | 2022-11-30 2:22PM EST | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 179 | 25.00% |
| ROST221202P00111000 | 2022-11-29 10:33AM EST | 111.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| ROST221202P00112000 | 2022-11-30 3:32PM EST | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 12.50% |
| ROST221202P00113000 | 2022-11-30 2:22PM EST | 113.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 204 | 12.50% |
| ROST221202P00114000 | 2022-11-30 2:22PM EST | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 189 | 12.50% |
| ROST221202P00115000 | 2022-11-30 3:21PM EST | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 92 | 402 | 6.25% |
| ROST221202P00116000 | 2022-11-30 3:32PM EST | 116.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 508 | 6.25% |
| ROST221202P00117000 | 2022-11-30 3:51PM EST | 117.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 41 | 109 | 3.13% |
| ROST221202P00118000 | 2022-11-30 3:32PM EST | 118.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 27 | 22 | 0.00% |
| ROST221202P00120000 | 2022-11-29 10:13AM EST | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROST221202P00122000 | 2022-11-28 9:57AM EST | 122.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
