Deutsche Märkte schließen in 7 Stunden

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,31-0,81 (-0,56%)
Börsenschluss: 04:00PM EDT
144,29 -0,02 (-0,01%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240322C001270002024-02-27 12:53PM EDT127.0023.000.000.000.00--00.00%
ROST240322C001300002024-03-13 11:53AM EDT130.0017.150.000.000.00-500.00%
ROST240322C001340002024-03-18 12:13PM EDT134.0011.800.000.00-0.40-3.28%1100.00%
ROST240322C001350002024-03-14 2:10PM EDT135.0011.200.000.000.00-200.00%
ROST240322C001360002024-03-06 10:36AM EDT136.0010.780.000.000.00-400.00%
ROST240322C001400002024-03-13 3:33PM EDT140.007.200.000.000.00-200.00%
ROST240322C001410002024-03-07 11:19AM EDT141.006.500.000.000.00-200.00%
ROST240322C001420002024-03-06 4:01PM EDT142.006.200.000.000.00-100.00%
ROST240322C001430002024-02-07 10:38AM EDT143.005.583.504.500.00--155.08%
ROST240322C001440002024-03-13 11:59AM EDT144.003.700.000.000.00-300.00%
ROST240322C001450002024-03-18 2:34PM EDT145.001.680.000.00-0.97-36.60%801.56%
ROST240322C001460002024-03-18 3:11PM EDT146.000.950.000.00+0.10+11.76%603.13%
ROST240322C001470002024-03-18 2:47PM EDT147.000.560.000.00-0.14-20.00%4006.25%
ROST240322C001480002024-03-18 3:35PM EDT148.000.250.000.00-0.15-37.50%6306.25%
ROST240322C001490002024-03-18 2:34PM EDT149.000.180.000.00-0.12-40.00%1306.25%
ROST240322C001500002024-03-18 1:32PM EDT150.000.110.000.00-0.01-8.33%46012.50%
ROST240322C001525002024-03-14 3:32PM EDT152.500.100.000.000.00-50012.50%
ROST240322C001550002024-03-11 11:39AM EDT155.000.090.000.000.00-40012.50%
ROST240322C001575002024-03-06 2:38PM EDT157.500.240.000.000.00-23025.00%
ROST240322C001600002024-03-11 3:36PM EDT160.000.110.000.000.00-7025.00%
ROST240322C001625002024-03-13 12:07PM EDT162.500.030.000.000.00-1025.00%
ROST240322C001650002024-03-06 12:02PM EDT165.000.100.000.000.00-34025.00%
ROST240322C001675002024-03-06 10:57AM EDT167.500.100.000.000.00-7025.00%
ROST240322C001700002024-03-08 3:32PM EDT170.000.100.000.000.00-1025.00%
ROST240322C001725002024-03-05 4:58PM EDT172.500.700.000.000.00--050.00%
ROST240322C001750002024-03-06 1:07PM EDT175.000.520.000.000.00-4050.00%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST240322P001270002024-02-12 10:44AM EDT127.000.750.000.000.00--1225.00%
ROST240322P001280002024-03-06 1:07PM EDT128.000.520.000.000.00-4025.00%
ROST240322P001290002024-03-05 3:38PM EDT129.000.500.000.000.00-1025.00%
ROST240322P001300002024-03-04 12:36PM EDT130.000.380.000.000.00-3025.00%
ROST240322P001310002024-03-08 1:51PM EDT131.000.480.000.000.00-4025.00%
ROST240322P001320002024-03-11 10:11AM EDT132.000.300.000.000.00-1025.00%
ROST240322P001330002024-03-06 10:55AM EDT133.000.170.000.000.00-1025.00%
ROST240322P001340002024-03-04 12:36PM EDT134.000.660.000.000.00-3012.50%
ROST240322P001350002024-03-15 10:10AM EDT135.000.270.000.000.00-15012.50%
ROST240322P001360002024-03-11 10:11AM EDT136.000.620.000.000.00-2012.50%
ROST240322P001370002024-03-05 1:38PM EDT137.001.400.000.000.00-5012.50%
ROST240322P001380002024-03-04 4:50PM EDT138.001.150.000.000.00-27012.50%
ROST240322P001390002024-03-18 3:35PM EDT139.000.100.000.00-0.05-33.33%2006.25%
ROST240322P001400002024-03-18 1:16PM EDT140.000.100.000.00-0.10-50.00%206.25%
ROST240322P001410002024-03-18 2:40PM EDT141.000.150.000.00-0.20-57.14%606.25%
ROST240322P001420002024-03-18 3:35PM EDT142.000.250.000.00-0.20-44.44%2203.13%
ROST240322P001430002024-03-18 1:54PM EDT143.000.350.000.00-0.45-56.25%1103.13%
ROST240322P001440002024-03-15 3:51PM EDT144.001.000.000.000.00-1300.78%
ROST240322P001450002024-03-18 3:51PM EDT145.001.340.000.00-0.17-11.26%4900.00%
ROST240322P001460002024-03-18 3:51PM EDT146.002.270.000.00+0.12+5.58%4000.00%
ROST240322P001470002024-03-18 10:09AM EDT147.002.160.000.00-0.27-11.11%600.00%
ROST240322P001480002024-03-13 3:09PM EDT148.002.050.000.000.00-1800.00%
ROST240322P001490002024-03-18 12:25PM EDT149.003.240.000.00-0.92-22.12%600.00%
ROST240322P001500002024-03-15 10:43AM EDT150.003.830.000.000.00-400.00%
ROST240322P001525002024-03-06 10:31AM EDT152.508.700.000.000.00-100.00%
ROST240322P001550002024-03-12 9:43AM EDT155.009.640.000.000.00-100.00%