Deutsche Märkte schließen in 2 Stunden 39 Minuten

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,67+0,88 (+0,75%)
Börsenschluss: 04:00PM EST
118,10 +0,43 (+0,37%)
Vorbörslich: 08:49AM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST221202C000810002022-10-21 9:33AM EST81.006.6026.1027.600.00-110.00%
ROST221202C000820002022-10-21 9:21AM EST82.006.5024.7026.700.00-880.00%
ROST221202C000830002022-10-21 9:31AM EST83.005.6024.0025.200.00-880.00%
ROST221202C000840002022-10-21 9:41AM EST84.005.0023.1024.200.00-13120.00%
ROST221202C000850002022-10-21 9:17AM EST85.005.0022.0023.800.00-650.00%
ROST221202C000860002022-11-30 2:04PM EST86.0031.550.000.000.00-1110.00%
ROST221202C000870002022-10-13 2:59PM EST87.005.3010.5011.700.00--10.00%
ROST221202C000880002022-11-18 9:50AM EST88.0023.000.000.000.00-620.00%
ROST221202C000890002022-10-25 9:13AM EST89.006.2026.5027.500.00--130.00%
ROST221202C000900002022-11-25 10:50AM EST90.0025.670.000.000.00-35690.00%
ROST221202C000910002022-10-25 9:20AM EST91.005.3024.3025.500.00-380.00%
ROST221202C000920002022-11-28 12:01PM EST92.0024.310.000.000.00-140.00%
ROST221202C000930002022-11-17 3:09PM EST93.006.600.000.000.00-280.00%
ROST221202C000950002022-11-30 2:48PM EST95.0022.400.000.000.00-12130.00%
ROST221202C000960002022-11-18 2:29PM EST96.0012.200.000.000.00-10150.00%
ROST221202C000970002022-11-30 2:04PM EST97.0020.520.000.000.00-1320.00%
ROST221202C000980002022-11-22 3:46PM EST98.0017.240.000.000.00-12420.00%
ROST221202C000990002022-11-18 9:33AM EST99.0015.600.000.000.00-540.00%
ROST221202C001000002022-11-29 11:23AM EST100.0015.400.000.000.00-6340.00%
ROST221202C001010002022-11-29 10:29AM EST101.0015.020.000.000.00-550.00%
ROST221202C001020002022-11-29 12:59PM EST102.0014.900.000.000.00-510.00%
ROST221202C001030002022-11-29 12:59PM EST103.0013.900.000.000.00-630.00%
ROST221202C001040002022-11-29 12:59PM EST104.0012.880.000.000.00-550.00%
ROST221202C001050002022-11-29 12:59PM EST105.0011.880.000.000.00-780.00%
ROST221202C001060002022-11-28 11:46AM EST106.0010.500.000.000.00-140.00%
ROST221202C001070002022-11-30 2:04PM EST107.0010.680.000.000.00-260.00%
ROST221202C001080002022-11-30 3:13PM EST108.009.700.000.000.00-650.00%
ROST221202C001090002022-11-23 12:52PM EST109.007.380.000.000.00--100.00%
ROST221202C001100002022-11-30 3:23PM EST110.007.800.000.000.00-7480.00%
ROST221202C001110002022-11-25 12:52PM EST111.005.310.000.000.00-540.00%
ROST221202C001120002022-11-29 11:48AM EST112.004.700.000.000.00-1210.00%
ROST221202C001130002022-11-30 10:33AM EST113.003.900.000.000.00-3100.00%
ROST221202C001140002022-11-30 3:26PM EST114.004.070.000.000.00-34560.00%
ROST221202C001150002022-11-30 2:16PM EST115.003.260.000.000.00-4920.00%
ROST221202C001160002022-11-30 2:41PM EST116.002.350.000.000.00-51730.00%
ROST221202C001170002022-11-30 3:58PM EST117.001.500.000.000.00-24860.00%
ROST221202C001180002022-11-30 3:35PM EST118.001.200.000.000.00-671651.56%
ROST221202C001190002022-11-30 3:53PM EST119.000.500.000.000.00-69843.13%
ROST221202C001200002022-11-30 2:25PM EST120.000.450.000.000.00-691326.25%
ROST221202C001210002022-11-30 2:06PM EST121.000.300.000.000.00-206012.50%
ROST221202C001220002022-11-30 1:39PM EST122.000.120.000.000.00-152012.50%
ROST221202C001230002022-11-23 10:55AM EST123.000.300.000.000.00--112.50%
ROST221202C001250002022-11-28 10:07AM EST125.000.170.000.000.00-1225.00%
ROST221202C001300002022-11-28 9:37AM EST130.000.050.000.000.00-5525.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST221202P000500002022-11-28 9:42AM EST50.000.010.000.000.00-5511050.00%
ROST221202P000550002022-11-28 9:53AM EST55.000.010.000.000.00-52050.00%
ROST221202P000600002022-11-17 12:12PM EST60.000.070.000.000.00-132350.00%
ROST221202P000650002022-11-17 12:36PM EST65.000.250.000.000.00-412750.00%
ROST221202P000690002022-11-18 10:09AM EST69.000.050.000.000.00-303050.00%
ROST221202P000700002022-11-28 3:55PM EST70.000.010.000.000.00-1661,75250.00%
ROST221202P000740002022-10-21 9:15AM EST74.001.900.004.800.00-33551.56%
ROST221202P000750002022-11-18 10:00AM EST75.000.050.000.000.00-19250.00%
ROST221202P000780002022-11-22 2:14PM EST78.000.020.000.000.00-7112750.00%
ROST221202P000790002022-11-18 9:36AM EST79.000.050.000.000.00-1150.00%
ROST221202P000800002022-11-18 1:47PM EST80.000.060.000.000.00-373350.00%
ROST221202P000820002022-11-17 11:11AM EST82.001.000.000.000.00--150.00%
ROST221202P000830002022-11-14 2:02PM EST83.000.950.000.000.00-22050.00%
ROST221202P000840002022-11-17 2:21PM EST84.000.850.000.000.00--250.00%
ROST221202P000850002022-11-17 3:25PM EST85.001.100.000.000.00--250.00%
ROST221202P000870002022-11-18 11:51AM EST87.000.200.000.000.00-360550.00%
ROST221202P000880002022-11-17 3:55PM EST88.001.600.000.000.00--1250.00%
ROST221202P000890002022-11-23 3:32PM EST89.000.050.000.000.00-572150.00%
ROST221202P000900002022-11-29 2:31PM EST90.000.040.000.000.00-18850.00%
ROST221202P000910002022-11-01 9:30AM EST91.003.500.000.000.00--950.00%
ROST221202P000920002022-11-03 9:00AM EST92.004.900.000.000.00--050.00%
ROST221202P000930002022-11-18 9:32AM EST93.002.240.000.000.00-51750.00%
ROST221202P000940002022-11-29 2:31PM EST94.000.040.000.000.00-11750.00%
ROST221202P000950002022-11-23 10:18AM EST95.000.050.000.000.00-505150.00%
ROST221202P000960002022-11-18 10:24AM EST96.000.400.000.000.00-2550.00%
ROST221202P000970002022-11-22 1:58PM EST97.000.050.000.000.00-23250.00%
ROST221202P000980002022-11-21 3:44PM EST98.000.110.000.000.00-111250.00%
ROST221202P000990002022-11-21 3:44PM EST99.000.190.000.000.00-393750.00%
ROST221202P001000002022-11-30 9:30AM EST100.000.050.000.000.00-217850.00%
ROST221202P001010002022-11-21 3:59PM EST101.000.250.000.000.00--350.00%
ROST221202P001020002022-11-22 9:49AM EST102.000.120.000.000.00-1850.00%
ROST221202P001030002022-11-28 1:40PM EST103.000.030.000.000.00-12650.00%
ROST221202P001040002022-11-25 9:30AM EST104.000.300.000.000.00-11350.00%
ROST221202P001050002022-11-25 9:59AM EST105.000.230.000.000.00-12425.00%
ROST221202P001060002022-11-29 2:03PM EST106.000.090.000.000.00-124125.00%
ROST221202P001070002022-11-29 10:33AM EST107.000.100.000.000.00-13325.00%
ROST221202P001080002022-11-30 11:54AM EST108.000.050.000.000.00-32625.00%
ROST221202P001090002022-11-28 9:48AM EST109.000.200.000.000.00-61225.00%
ROST221202P001100002022-11-30 2:22PM EST110.000.070.000.000.00-4217925.00%
ROST221202P001110002022-11-29 10:33AM EST111.000.420.000.000.00-13525.00%
ROST221202P001120002022-11-30 3:32PM EST112.000.100.000.000.00-75512.50%
ROST221202P001130002022-11-30 2:22PM EST113.000.190.000.000.00-3420412.50%
ROST221202P001140002022-11-30 2:22PM EST114.000.250.000.000.00-10218912.50%
ROST221202P001150002022-11-30 3:21PM EST115.000.370.000.000.00-924026.25%
ROST221202P001160002022-11-30 3:32PM EST116.000.500.000.000.00-335086.25%
ROST221202P001170002022-11-30 3:51PM EST117.001.050.000.000.00-411093.13%
ROST221202P001180002022-11-30 3:32PM EST118.001.250.000.000.00-27220.00%
ROST221202P001200002022-11-29 10:13AM EST120.004.800.000.000.00-140.00%
ROST221202P001220002022-11-28 9:57AM EST122.006.000.000.000.00-15150.00%