Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
26.107,65 -315,82 (-1,20%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
20.224,60 +65,78 (+0,33%) CMC Crypto 200
440,40 +4,88 (+1,12%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220708C00068000 | 2022-07-06 11:02AM EDT | 68.00 | 5.60 | 5.80 | 6.30 | +2.40 | +75.00% | 3 | 3 | 53.91% |
| ROST220708C00070000 | 2022-07-01 10:59AM EDT | 70.00 | 1.25 | 2.85 | 5.40 | 0.00 | - | 2 | 2 | 114.94% |
| ROST220708C00071000 | 2022-07-05 11:53AM EDT | 71.00 | 2.33 | 2.80 | 3.60 | 0.00 | - | 1 | 2 | 65.04% |
| ROST220708C00072000 | 2022-07-05 10:42AM EDT | 72.00 | 0.87 | 2.10 | 2.65 | 0.00 | - | 3 | 11 | 54.59% |
| ROST220708C00072500 | 2022-07-06 9:31AM EDT | 72.50 | 1.90 | 1.70 | 2.50 | 0.00 | - | 2 | 11 | 62.26% |
| ROST220708C00073000 | 2022-07-06 11:03AM EDT | 73.00 | 1.35 | 1.50 | 1.75 | -0.35 | -20.59% | 4 | 43 | 44.78% |
| ROST220708C00073500 | 2022-07-06 3:00PM EDT | 73.50 | 1.58 | 1.15 | 1.55 | +0.48 | +43.64% | 6 | 25 | 48.34% |
| ROST220708C00074000 | 2022-07-06 1:03PM EDT | 74.00 | 0.95 | 0.90 | 1.15 | +0.50 | +111.11% | 1 | 18 | 43.16% |
| ROST220708C00075000 | 2022-07-06 1:50PM EDT | 75.00 | 0.57 | 0.45 | 0.75 | -0.03 | -5.00% | 4 | 31 | 44.04% |
| ROST220708C00076000 | 2022-07-06 11:11AM EDT | 76.00 | 0.22 | 0.15 | 0.50 | -0.18 | -45.00% | 5 | 41 | 46.39% |
| ROST220708C00077000 | 2022-07-05 3:26PM EDT | 77.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 34 | 46.88% |
| ROST220708C00078000 | 2022-06-28 2:04PM EDT | 78.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 12 | 30 | 49.41% |
| ROST220708C00079000 | 2022-07-06 12:10PM EDT | 79.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 1 | 228 | 50.98% |
| ROST220708C00080000 | 2022-07-05 1:14PM EDT | 80.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 92 | 60.74% |
| ROST220708C00081000 | 2022-06-27 3:03PM EDT | 81.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 65 | 72 | 65.23% |
| ROST220708C00082000 | 2022-06-28 11:45AM EDT | 82.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 8 | 15 | 82.42% |
| ROST220708C00083000 | 2022-06-24 10:47AM EDT | 83.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.25% |
| ROST220708C00084000 | 2022-06-17 12:11PM EDT | 84.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 109.67% |
| ROST220708C00085000 | 2022-06-24 11:39AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| ROST220708C00087000 | 2022-06-15 1:55PM EDT | 87.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.76% |
| ROST220708C00088000 | 2022-06-10 11:11AM EDT | 88.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.50% |
| ROST220708C00089000 | 2022-06-08 10:36AM EDT | 89.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 19 | 133 | 143.95% |
| ROST220708C00090000 | 2022-06-10 10:32AM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 150.39% |
| ROST220708C00091000 | 2022-06-08 11:47AM EDT | 91.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.64% |
| ROST220708C00094000 | 2022-05-31 10:21AM EDT | 94.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | - | 1 | 179.69% |
| ROST220708C00095000 | 2022-06-03 10:09AM EDT | 95.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 2 | 0 | 194.92% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220708P00062000 | 2022-07-05 12:10PM EDT | 62.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 125.59% |
| ROST220708P00064000 | 2022-07-01 11:15AM EDT | 64.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.39% |
| ROST220708P00065000 | 2022-07-05 1:04PM EDT | 65.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 95.31% |
| ROST220708P00066000 | 2022-07-05 1:04PM EDT | 66.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 83.20% |
| ROST220708P00067000 | 2022-07-06 12:14PM EDT | 67.00 | 0.07 | 0.00 | 0.20 | -0.10 | -58.82% | 18 | 6 | 68.16% |
| ROST220708P00068000 | 2022-06-30 11:35AM EDT | 68.00 | 0.77 | 0.00 | 0.35 | 0.00 | - | - | 2 | 68.36% |
| ROST220708P00069000 | 2022-07-05 2:29PM EDT | 69.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 68 | 97 | 51.56% |
| ROST220708P00070000 | 2022-07-06 1:22PM EDT | 70.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 40 | 51.95% |
| ROST220708P00071000 | 2022-07-05 2:23PM EDT | 71.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 14 | 20 | 51.47% |
| ROST220708P00072000 | 2022-07-06 3:38PM EDT | 72.00 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 1 | 20 | 45.02% |
| ROST220708P00072500 | 2022-07-06 10:34AM EDT | 72.50 | 1.10 | 0.40 | 0.70 | -0.10 | -8.33% | 1 | 36 | 49.56% |
| ROST220708P00073000 | 2022-07-06 1:40PM EDT | 73.00 | 0.80 | 0.50 | 1.45 | -2.60 | -76.47% | 3 | 9 | 53.22% |
| ROST220708P00074000 | 2022-07-06 3:34PM EDT | 74.00 | 0.85 | 0.90 | 1.75 | -0.35 | -29.17% | 1 | 2 | 65.23% |
| ROST220708P00075000 | 2022-07-06 12:13PM EDT | 75.00 | 2.40 | 1.45 | 2.15 | -0.36 | -13.04% | 1 | 8 | 59.18% |
| ROST220708P00076000 | 2022-06-28 3:00PM EDT | 76.00 | 3.54 | 2.00 | 2.65 | 0.00 | - | 13 | 14 | 52.54% |
| ROST220708P00077000 | 2022-06-28 3:00PM EDT | 77.00 | 4.25 | 2.90 | 3.40 | 0.00 | - | 24 | 34 | 51.76% |
| ROST220708P00078000 | 2022-06-28 3:00PM EDT | 78.00 | 5.03 | 3.90 | 4.30 | 0.00 | - | 12 | 12 | 55.47% |
| ROST220708P00079000 | 2022-06-24 11:00AM EDT | 79.00 | 3.10 | 4.70 | 5.60 | 0.00 | - | 12 | 0 | 52.54% |
| ROST220708P00080000 | 2022-06-24 10:35AM EDT | 80.00 | 3.70 | 5.70 | 6.50 | 0.00 | - | 1 | 6 | 54.30% |
| ROST220708P00083000 | 2022-06-08 9:42AM EDT | 83.00 | 4.70 | 8.50 | 9.60 | 0.00 | - | - | 0 | 64.06% |
| ROST220708P00085000 | 2022-06-13 11:31AM EDT | 85.00 | 10.12 | 10.50 | 11.50 | 0.00 | - | 2 | 0 | 125.78% |
| ROST220708P00086000 | 2022-06-08 10:09AM EDT | 86.00 | 6.00 | 10.80 | 13.30 | 0.00 | - | 1 | 0 | 79.69% |
© 2022 Yahoo. Alle Rechte vorbehalten.
