Deutsche Märkte schließen in 4 Stunden 43 Minuten

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,61-1,64 (-1,67%)
Börsenschluss: 04:00PM EST
97,38 +0,77 (+0,80%)
Vorbörslich: 06:19AM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220128C000950002022-01-25 11:58AM EST95.003.400.000.000.00-4000.00%
ROST220128C000960002022-01-25 3:30PM EST96.002.700.000.000.00-5300.00%
ROST220128C000970002022-01-25 3:53PM EST97.001.980.000.000.00-701.56%
ROST220128C000980002022-01-25 3:30PM EST98.001.550.000.000.00-2903.13%
ROST220128C000990002022-01-25 11:26AM EST99.001.450.000.000.00-3006.25%
ROST220128C001000002022-01-25 3:55PM EST100.000.750.000.000.00-369012.50%
ROST220128C001010002022-01-25 2:38PM EST101.000.800.000.000.00-1012.50%
ROST220128C001020002022-01-24 3:20PM EST102.000.390.000.000.00-1012.50%
ROST220128C001030002022-01-25 3:54PM EST103.000.230.000.000.00-13012.50%
ROST220128C001040002022-01-25 11:24AM EST104.000.300.000.000.00-3025.00%
ROST220128C001050002022-01-25 3:54PM EST105.000.130.000.000.00-7025.00%
ROST220128C001060002022-01-20 2:02PM EST106.000.250.000.000.00-2025.00%
ROST220128C001070002022-01-20 11:42AM EST107.000.160.000.000.00-1025.00%
ROST220128C001080002022-01-12 10:43AM EST108.001.500.000.000.00-2025.00%
ROST220128C001090002022-01-10 10:29AM EST109.000.750.000.000.00-6025.00%
ROST220128C001100002022-01-21 10:49AM EST110.000.180.000.000.00-1025.00%
ROST220128C001110002022-01-12 3:56PM EST111.000.710.000.000.00-2025.00%
ROST220128C001120002022-01-18 1:51PM EST112.000.180.000.000.00-4050.00%
ROST220128C001130002022-01-11 2:30PM EST113.000.570.000.000.00-1050.00%
ROST220128C001140002022-01-11 2:30PM EST114.000.420.000.000.00-1050.00%
ROST220128C001150002022-01-20 2:02PM EST115.000.050.000.000.00-1050.00%
ROST220128C001160002022-01-11 2:30PM EST116.000.220.000.000.00-10050.00%
ROST220128C001170002022-01-11 12:05PM EST117.000.230.000.000.00-141950.00%
ROST220128C001180002022-01-06 3:55PM EST118.000.510.000.000.00-7050.00%
ROST220128C001190002022-01-04 9:41AM EST119.001.100.000.000.00-1350.00%
ROST220128C001200002022-01-25 11:32AM EST120.000.050.000.000.00-5050.00%
ROST220128C001220002022-01-11 10:12AM EST122.000.180.000.000.00-10050.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST220128P000750002022-01-25 12:54PM EST75.000.060.000.000.00-61050.00%
ROST220128P000850002022-01-25 11:11AM EST85.000.300.000.000.00-8025.00%
ROST220128P000900002022-01-21 3:10PM EST90.001.050.000.000.00-112325.00%
ROST220128P000940002022-01-25 12:56PM EST94.001.810.000.000.00-1606.25%
ROST220128P000950002022-01-25 11:58AM EST95.001.850.000.000.00-5006.25%
ROST220128P000960002022-01-24 9:36AM EST96.003.410.000.000.00-101.56%
ROST220128P000970002022-01-24 3:57PM EST97.001.940.000.000.00-200.00%
ROST220128P000980002022-01-25 12:15PM EST98.003.000.000.000.00-100.00%
ROST220128P000990002022-01-21 10:49AM EST99.003.010.000.000.00-2500.00%
ROST220128P001000002022-01-21 1:23PM EST100.004.100.000.000.00-2700.00%
ROST220128P001010002022-01-18 1:00PM EST101.002.730.000.000.00-1190.00%
ROST220128P001020002022-01-20 12:09PM EST102.002.950.000.000.00-100.00%
ROST220128P001030002022-01-21 3:53PM EST103.007.480.000.000.00-100.00%
ROST220128P001040002022-01-25 11:30AM EST104.007.880.000.000.00-100.00%
ROST220128P001050002022-01-21 10:25AM EST105.008.290.000.000.00-200.00%
ROST220128P001060002022-01-21 10:41AM EST106.008.850.000.000.00-1090.00%
ROST220128P001070002022-01-20 1:45PM EST107.006.900.000.000.00-1500.00%
ROST220128P001080002022-01-19 11:51AM EST108.008.620.000.000.00-600.00%
ROST220128P001090002022-01-24 2:04PM EST109.0012.720.000.000.00-100.00%
ROST220128P001110002022-01-21 11:08AM EST111.0013.750.000.000.00-100.00%
ROST220128P001120002022-01-19 11:51AM EST112.0012.400.000.000.00--00.00%
ROST220128P001130002022-01-14 10:12AM EST113.009.950.000.000.00-100.00%
ROST220128P001140002022-01-05 3:34PM EST114.005.000.000.000.00-200.00%
ROST220128P001150002021-12-29 9:30AM EST115.004.460.000.000.00-200.00%
ROST220128P001180002021-12-16 9:30AM EST118.008.8413.5018.200.00--10.00%
ROST220128P001200002022-01-13 10:44AM EST120.0015.000.000.000.00-100.00%