Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,12 -18,45 (-0,37%) Dow Jones 30
37.961,70 +186,32 (+0,49%) Gold
2.406,30 +8,30 (+0,35%) EUR/USD
1,0663 +0,0017 (+0,16%) Bitcoin EUR
60.625,99 +968,23 (+1,62%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419C00120000 | 2024-04-02 1:37PM EDT | 120.00 | 23.64 | 10.80 | 12.80 | 0.00 | - | 1 | 2 | 167.38% |
| ROST240419C00125000 | 2024-03-13 11:07AM EDT | 125.00 | 22.12 | 12.40 | 13.80 | 0.00 | - | 1 | 1 | 341.80% |
| ROST240419C00130000 | 2024-04-08 9:31AM EDT | 130.00 | 10.50 | 1.80 | 2.35 | 0.00 | - | 1 | 25 | 37.79% |
| ROST240419C00135000 | 2024-04-17 3:29PM EDT | 135.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 618 | 27.34% |
| ROST240419C00136000 | 2024-04-18 10:28AM EDT | 136.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 110 | 51.56% |
| ROST240419C00137000 | 2024-04-16 10:06AM EDT | 137.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 68.26% |
| ROST240419C00138000 | 2024-04-17 9:34AM EDT | 138.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 237 | 68.26% |
| ROST240419C00139000 | 2024-04-18 9:45AM EDT | 139.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 123 | 76.17% |
| ROST240419C00140000 | 2024-04-18 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 397 | 71.09% |
| ROST240419C00141000 | 2024-04-15 12:32PM EDT | 141.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 306 | 101.37% |
| ROST240419C00142000 | 2024-04-11 1:17PM EDT | 142.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 64.06% |
| ROST240419C00143000 | 2024-04-12 1:26PM EDT | 143.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2,113 | 2,114 | 105.27% |
| ROST240419C00144000 | 2024-04-09 3:02PM EDT | 144.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 129 | 112.31% |
| ROST240419C00145000 | 2024-04-11 1:01PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 79.69% |
| ROST240419C00146000 | 2024-04-15 9:57AM EDT | 146.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 173 | 125.59% |
| ROST240419C00147000 | 2024-04-08 12:14PM EDT | 147.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 1,400 | 132.03% |
| ROST240419C00148000 | 2024-04-03 2:35PM EDT | 148.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 103.91% |
| ROST240419C00149000 | 2024-04-16 2:17PM EDT | 149.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 55 | 144.92% |
| ROST240419C00150000 | 2024-04-18 2:22PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 838 | 104.69% |
| ROST240419C00152500 | 2024-04-02 2:10PM EDT | 152.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 84 | 166.02% |
| ROST240419C00155000 | 2024-04-05 3:42PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,238 | 126.56% |
| ROST240419C00160000 | 2024-04-05 10:54AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 148.44% |
| ROST240419C00165000 | 2024-04-01 12:47PM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 168.75% |
| ROST240419C00170000 | 2024-03-08 11:43AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 797 | 189.06% |
| ROST240419C00175000 | 2024-04-01 12:47PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 207.81% |
| ROST240419C00180000 | 2024-03-15 9:53AM EDT | 180.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 267.19% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419P00120000 | 2024-03-28 11:44AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 2 | 123.44% |
| ROST240419P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 90.63% |
| ROST240419P00130000 | 2024-04-18 1:11PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 637 | 25.00% |
| ROST240419P00133000 | 2024-04-18 3:25PM EDT | 133.00 | 1.38 | 0.60 | 1.10 | 0.00 | - | 59 | 72 | 16.70% |
| ROST240419P00134000 | 2024-04-18 2:56PM EDT | 134.00 | 2.13 | 1.65 | 2.05 | 0.00 | - | 155 | 64 | 22.66% |
| ROST240419P00135000 | 2024-04-18 1:11PM EDT | 135.00 | 2.84 | 2.60 | 2.90 | +0.11 | +4.03% | 3 | 298 | 0.00% |
| ROST240419P00136000 | 2024-04-18 2:56PM EDT | 136.00 | 4.06 | 3.60 | 4.00 | 0.00 | - | 4 | 207 | 31.25% |
| ROST240419P00137000 | 2024-04-18 9:47AM EDT | 137.00 | 3.60 | 4.60 | 5.50 | 0.00 | - | 1 | 31 | 77.15% |
| ROST240419P00138000 | 2024-04-15 10:10AM EDT | 138.00 | 2.50 | 4.70 | 5.90 | 0.00 | - | 2 | 7 | 0.00% |
| ROST240419P00139000 | 2024-04-17 2:40PM EDT | 139.00 | 6.31 | 6.60 | 7.00 | 0.00 | - | 853 | 2 | 49.22% |
| ROST240419P00140000 | 2024-04-19 11:15AM EDT | 140.00 | 7.90 | 7.60 | 8.50 | -0.26 | -3.19% | 2 | 31 | 65.04% |
| ROST240419P00141000 | 2024-04-16 3:11PM EDT | 141.00 | 6.52 | 8.60 | 9.20 | 0.00 | - | 30 | 0 | 89.26% |
| ROST240419P00142000 | 2024-04-17 2:17PM EDT | 142.00 | 9.20 | 8.30 | 11.90 | 0.00 | - | 201 | 0 | 84.96% |
| ROST240419P00143000 | 2024-04-18 3:06PM EDT | 143.00 | 10.90 | 10.30 | 12.70 | 0.00 | - | 160 | 0 | 128.32% |
| ROST240419P00144000 | 2024-04-12 12:57PM EDT | 144.00 | 7.73 | 10.80 | 13.40 | 0.00 | - | 10 | 0 | 97.66% |
| ROST240419P00145000 | 2024-04-18 2:34PM EDT | 145.00 | 13.40 | 12.60 | 13.10 | 0.00 | - | 2 | 0 | 103.91% |
| ROST240419P00146000 | 2024-04-18 3:06PM EDT | 146.00 | 14.40 | 13.60 | 14.90 | 0.00 | - | 78 | 26 | 128.91% |
| ROST240419P00147000 | 2024-04-15 3:19PM EDT | 147.00 | 13.50 | 13.70 | 16.80 | 0.00 | - | 120 | 0 | 135.55% |
| ROST240419P00148000 | 2024-04-10 2:25PM EDT | 148.00 | 9.20 | 14.20 | 17.10 | 0.00 | - | 18 | 0 | 206.64% |
| ROST240419P00150000 | 2024-04-18 2:34PM EDT | 150.00 | 18.70 | 16.40 | 18.80 | 0.00 | - | 1 | 1 | 202.54% |
| ROST240419P00155000 | 2024-04-15 3:19PM EDT | 155.00 | 21.50 | 21.50 | 24.40 | 0.00 | - | 30 | 0 | 278.71% |
| ROST240419P00165000 | 2024-04-18 3:05PM EDT | 165.00 | 33.10 | 31.60 | 34.50 | 0.00 | - | 2 | 0 | 196.09% |
| ROST240419P00170000 | 2024-03-26 3:43PM EDT | 170.00 | 25.78 | 35.80 | 39.90 | 0.00 | - | 2 | 0 | 413.18% |
