Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST210924C001000002021-09-22 2:30PM EDT100.0015.0015.8016.800.00-260270188.67%
ROST210924C001100002021-09-23 10:42AM EDT110.006.704.307.300.00-20149.41%
ROST210924C001110002021-09-22 10:24AM EDT111.003.904.606.900.00-11105.66%
ROST210924C001120002021-09-22 11:00AM EDT112.003.503.804.500.00-103553.32%
ROST210924C001130002021-09-24 2:58PM EDT113.002.912.253.60-0.69-19.17%12771.29%
ROST210924C001140002021-09-24 3:02PM EDT114.001.451.802.30-0.70-32.56%16341.99%
ROST210924C001150002021-09-24 3:54PM EDT115.001.100.851.35+0.10+10.00%3914031.25%
ROST210924C001160002021-09-24 3:59PM EDT116.000.050.000.20-0.52-91.23%19758.50%
ROST210924C001170002021-09-24 10:28AM EDT117.000.070.000.05-0.04-36.36%56014.06%
ROST210924C001180002021-09-23 2:05PM EDT118.000.200.000.050.00-52423.05%
ROST210924C001190002021-09-24 9:46AM EDT119.000.080.000.05-0.03-27.27%112531.45%
ROST210924C001200002021-09-24 9:30AM EDT120.000.010.000.45-0.09-90.00%13557.13%
ROST210924C001210002021-09-10 3:30PM EDT121.000.210.000.750.00-41777.93%
ROST210924C001220002021-09-15 2:26PM EDT122.000.050.000.800.00-16789.55%
ROST210924C001230002021-09-01 12:43PM EDT123.000.730.000.750.00-212197.27%
ROST210924C001240002021-09-13 12:36PM EDT124.000.100.000.100.00-11067.97%
ROST210924C001250002021-08-26 9:46AM EDT125.001.560.000.150.00-141380.08%
ROST210924C001260002021-09-16 2:54PM EDT126.000.100.000.800.00-22126.17%
ROST210924C001270002021-08-30 11:59AM EDT127.000.460.001.250.00-12152.93%
ROST210924C001280002021-08-19 9:50AM EDT128.002.150.004.800.00--0266.50%
ROST210924C001290002021-09-01 12:43PM EDT129.000.170.001.100.00-2021164.45%
ROST210924C001300002021-08-25 1:18PM EDT130.001.120.000.050.00-232496.09%
ROST210924C001310002021-09-07 9:51AM EDT131.000.060.000.100.00-57111.72%
ROST210924C001320002021-09-23 10:44AM EDT132.000.050.000.800.00-1922174.41%
ROST210924C001340002021-08-27 12:18PM EDT134.000.250.002.350.00-12254.49%
ROST210924C001350002021-08-24 3:18PM EDT135.000.490.000.800.00-10196.68%
ROST210924C001360002021-09-24 9:31AM EDT136.000.010.000.05-0.73-98.65%22128.13%
ROST210924C001380002021-08-20 9:44AM EDT138.000.500.004.600.00-11360.45%
ROST210924C001400002021-08-24 3:18PM EDT140.000.200.000.800.00-10231.45%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ROST210924P001000002021-08-27 9:59AM EDT100.000.250.000.650.00-11190.63%
ROST210924P001020002021-09-20 12:09AM EDT102.000.100.000.750.00--3176.56%
ROST210924P001050002021-09-20 1:35PM EDT105.000.220.000.750.00-11145.31%
ROST210924P001060002021-09-20 12:09AM EDT106.000.180.000.750.00--3134.96%
ROST210924P001070002021-09-21 2:35PM EDT107.000.250.000.050.00-14472.66%
ROST210924P001080002021-09-20 12:54PM EDT108.000.500.000.750.00-1015113.77%
ROST210924P001090002021-09-23 9:49AM EDT109.000.050.000.750.00-17103.13%
ROST210924P001100002021-09-24 3:43PM EDT110.000.070.000.15+0.02+40.00%194761.33%
ROST210924P001110002021-09-24 3:26PM EDT111.000.150.000.15+0.07+87.50%23352.93%
ROST210924P001120002021-09-24 12:07PM EDT112.000.040.000.15-0.03-42.86%26152.34%
ROST210924P001130002021-09-24 9:51AM EDT113.000.140.000.20+0.04+40.00%46046.39%
ROST210924P001140002021-09-24 9:46AM EDT114.000.300.004.80+0.10+50.00%167137.50%
ROST210924P001150002021-09-24 10:18AM EDT115.000.230.000.15-0.15-39.47%44320.51%
ROST210924P001160002021-09-24 2:29PM EDT116.000.450.000.15-0.10-18.18%7215.96%
ROST210924P001170002021-09-24 2:54PM EDT117.001.250.751.20-0.09-6.72%303022.85%
ROST210924P001180002021-09-24 3:43PM EDT118.002.121.702.55-1.22-36.53%4853.52%
ROST210924P001190002021-09-24 11:36AM EDT119.003.652.553.20-2.05-35.96%151444.73%
ROST210924P001200002021-09-23 10:30AM EDT120.003.103.404.400.00-1368.56%
ROST210924P001210002021-09-23 10:03AM EDT121.005.014.105.900.00-20108.50%
ROST210924P001220002021-09-23 10:12AM EDT122.006.003.907.700.00-11160.94%
ROST210924P001240002021-09-07 10:03AM EDT124.009.686.609.100.00-10153.22%
ROST210924P001250002021-09-10 3:04PM EDT125.0011.557.1011.200.00-2290.63%
ROST210924P001280002021-09-23 11:53AM EDT128.0011.5910.3013.100.00-33194.04%
ROST210924P001300002021-09-20 12:09AM EDT130.0015.5513.5014.900.00---134.38%