Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
36.711,89-1.604,02(-4,19%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
115,99+0,43 (+0,37%)
Börsenschluss: 4:00PM EDT
115,99 0,00 (0,00%)
Nachbörse: 04:22PM EDT
Nachbörse: 04:22PM EDT
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST210924C00100000 | 2021-09-22 2:30PM EDT | 100.00 | 15.00 | 15.80 | 16.80 | 0.00 | - | 260 | 270 | 188.67% |
| ROST210924C00110000 | 2021-09-23 10:42AM EDT | 110.00 | 6.70 | 4.30 | 7.30 | 0.00 | - | 2 | 0 | 149.41% |
| ROST210924C00111000 | 2021-09-22 10:24AM EDT | 111.00 | 3.90 | 4.60 | 6.90 | 0.00 | - | 1 | 1 | 105.66% |
| ROST210924C00112000 | 2021-09-22 11:00AM EDT | 112.00 | 3.50 | 3.80 | 4.50 | 0.00 | - | 10 | 35 | 53.32% |
| ROST210924C00113000 | 2021-09-24 2:58PM EDT | 113.00 | 2.91 | 2.25 | 3.60 | -0.69 | -19.17% | 1 | 27 | 71.29% |
| ROST210924C00114000 | 2021-09-24 3:02PM EDT | 114.00 | 1.45 | 1.80 | 2.30 | -0.70 | -32.56% | 1 | 63 | 41.99% |
| ROST210924C00115000 | 2021-09-24 3:54PM EDT | 115.00 | 1.10 | 0.85 | 1.35 | +0.10 | +10.00% | 39 | 140 | 31.25% |
| ROST210924C00116000 | 2021-09-24 3:59PM EDT | 116.00 | 0.05 | 0.00 | 0.20 | -0.52 | -91.23% | 19 | 75 | 8.50% |
| ROST210924C00117000 | 2021-09-24 10:28AM EDT | 117.00 | 0.07 | 0.00 | 0.05 | -0.04 | -36.36% | 5 | 60 | 14.06% |
| ROST210924C00118000 | 2021-09-23 2:05PM EDT | 118.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 23.05% |
| ROST210924C00119000 | 2021-09-24 9:46AM EDT | 119.00 | 0.08 | 0.00 | 0.05 | -0.03 | -27.27% | 1 | 125 | 31.45% |
| ROST210924C00120000 | 2021-09-24 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.45 | -0.09 | -90.00% | 1 | 35 | 57.13% |
| ROST210924C00121000 | 2021-09-10 3:30PM EDT | 121.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 77.93% |
| ROST210924C00122000 | 2021-09-15 2:26PM EDT | 122.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 67 | 89.55% |
| ROST210924C00123000 | 2021-09-01 12:43PM EDT | 123.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 97.27% |
| ROST210924C00124000 | 2021-09-13 12:36PM EDT | 124.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 67.97% |
| ROST210924C00125000 | 2021-08-26 9:46AM EDT | 125.00 | 1.56 | 0.00 | 0.15 | 0.00 | - | 1 | 413 | 80.08% |
| ROST210924C00126000 | 2021-09-16 2:54PM EDT | 126.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 126.17% |
| ROST210924C00127000 | 2021-08-30 11:59AM EDT | 127.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 152.93% |
| ROST210924C00128000 | 2021-08-19 9:50AM EDT | 128.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 0 | 266.50% |
| ROST210924C00129000 | 2021-09-01 12:43PM EDT | 129.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 20 | 21 | 164.45% |
| ROST210924C00130000 | 2021-08-25 1:18PM EDT | 130.00 | 1.12 | 0.00 | 0.05 | 0.00 | - | 23 | 24 | 96.09% |
| ROST210924C00131000 | 2021-09-07 9:51AM EDT | 131.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 111.72% |
| ROST210924C00132000 | 2021-09-23 10:44AM EDT | 132.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 19 | 22 | 174.41% |
| ROST210924C00134000 | 2021-08-27 12:18PM EDT | 134.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 254.49% |
| ROST210924C00135000 | 2021-08-24 3:18PM EDT | 135.00 | 0.49 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 196.68% |
| ROST210924C00136000 | 2021-09-24 9:31AM EDT | 136.00 | 0.01 | 0.00 | 0.05 | -0.73 | -98.65% | 2 | 2 | 128.13% |
| ROST210924C00138000 | 2021-08-20 9:44AM EDT | 138.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 360.45% |
| ROST210924C00140000 | 2021-08-24 3:18PM EDT | 140.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 231.45% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST210924P00100000 | 2021-08-27 9:59AM EDT | 100.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 190.63% |
| ROST210924P00102000 | 2021-09-20 12:09AM EDT | 102.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 176.56% |
| ROST210924P00105000 | 2021-09-20 1:35PM EDT | 105.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.31% |
| ROST210924P00106000 | 2021-09-20 12:09AM EDT | 106.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 3 | 134.96% |
| ROST210924P00107000 | 2021-09-21 2:35PM EDT | 107.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 72.66% |
| ROST210924P00108000 | 2021-09-20 12:54PM EDT | 108.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 113.77% |
| ROST210924P00109000 | 2021-09-23 9:49AM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 103.13% |
| ROST210924P00110000 | 2021-09-24 3:43PM EDT | 110.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 947 | 61.33% |
| ROST210924P00111000 | 2021-09-24 3:26PM EDT | 111.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 2 | 33 | 52.93% |
| ROST210924P00112000 | 2021-09-24 12:07PM EDT | 112.00 | 0.04 | 0.00 | 0.15 | -0.03 | -42.86% | 2 | 61 | 52.34% |
| ROST210924P00113000 | 2021-09-24 9:51AM EDT | 113.00 | 0.14 | 0.00 | 0.20 | +0.04 | +40.00% | 4 | 60 | 46.39% |
| ROST210924P00114000 | 2021-09-24 9:46AM EDT | 114.00 | 0.30 | 0.00 | 4.80 | +0.10 | +50.00% | 1 | 67 | 137.50% |
| ROST210924P00115000 | 2021-09-24 10:18AM EDT | 115.00 | 0.23 | 0.00 | 0.15 | -0.15 | -39.47% | 4 | 43 | 20.51% |
| ROST210924P00116000 | 2021-09-24 2:29PM EDT | 116.00 | 0.45 | 0.00 | 0.15 | -0.10 | -18.18% | 7 | 21 | 5.96% |
| ROST210924P00117000 | 2021-09-24 2:54PM EDT | 117.00 | 1.25 | 0.75 | 1.20 | -0.09 | -6.72% | 30 | 30 | 22.85% |
| ROST210924P00118000 | 2021-09-24 3:43PM EDT | 118.00 | 2.12 | 1.70 | 2.55 | -1.22 | -36.53% | 4 | 8 | 53.52% |
| ROST210924P00119000 | 2021-09-24 11:36AM EDT | 119.00 | 3.65 | 2.55 | 3.20 | -2.05 | -35.96% | 15 | 14 | 44.73% |
| ROST210924P00120000 | 2021-09-23 10:30AM EDT | 120.00 | 3.10 | 3.40 | 4.40 | 0.00 | - | 1 | 3 | 68.56% |
| ROST210924P00121000 | 2021-09-23 10:03AM EDT | 121.00 | 5.01 | 4.10 | 5.90 | 0.00 | - | 2 | 0 | 108.50% |
| ROST210924P00122000 | 2021-09-23 10:12AM EDT | 122.00 | 6.00 | 3.90 | 7.70 | 0.00 | - | 1 | 1 | 160.94% |
| ROST210924P00124000 | 2021-09-07 10:03AM EDT | 124.00 | 9.68 | 6.60 | 9.10 | 0.00 | - | 1 | 0 | 153.22% |
| ROST210924P00125000 | 2021-09-10 3:04PM EDT | 125.00 | 11.55 | 7.10 | 11.20 | 0.00 | - | 2 | 2 | 90.63% |
| ROST210924P00128000 | 2021-09-23 11:53AM EDT | 128.00 | 11.59 | 10.30 | 13.10 | 0.00 | - | 3 | 3 | 194.04% |
| ROST210924P00130000 | 2021-09-20 12:09AM EDT | 130.00 | 15.55 | 13.50 | 14.90 | 0.00 | - | - | - | 134.38% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
