Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.088,56 -1.975,02 (-3,18%) CMC Crypto 200
1.385,42 -38,68 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426C00090000 | 2024-03-14 2:29PM EDT | 90.00 | 56.60 | 43.90 | 47.80 | 0.00 | - | 2 | 2 | 416.90% |
| ROST240426C00127000 | 2024-04-15 3:12PM EDT | 127.00 | 7.50 | 4.40 | 6.70 | 0.00 | - | - | 2 | 66.60% |
| ROST240426C00128000 | 2024-04-15 2:58PM EDT | 128.00 | 6.60 | 3.00 | 5.60 | 0.00 | - | - | 11 | 57.08% |
| ROST240426C00130000 | 2024-04-19 1:40PM EDT | 130.00 | 3.40 | 2.75 | 4.90 | 0.00 | - | 1 | 3 | 72.41% |
| ROST240426C00131000 | 2024-04-18 3:50PM EDT | 131.00 | 2.30 | 1.90 | 2.10 | 0.00 | - | 1 | 1 | 23.39% |
| ROST240426C00132000 | 2024-04-24 3:21PM EDT | 132.00 | 1.30 | 0.90 | 1.35 | -1.40 | -51.85% | 6 | 40 | 21.24% |
| ROST240426C00133000 | 2024-04-24 1:34PM EDT | 133.00 | 0.56 | 0.65 | 0.80 | -1.04 | -65.00% | 6 | 111 | 20.46% |
| ROST240426C00134000 | 2024-04-24 1:11PM EDT | 134.00 | 0.30 | 0.30 | 0.40 | -0.50 | -62.50% | 1 | 64 | 19.39% |
| ROST240426C00135000 | 2024-04-24 11:42AM EDT | 135.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 108 | 21 | 19.73% |
| ROST240426C00136000 | 2024-04-23 3:54PM EDT | 136.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 15 | 20.51% |
| ROST240426C00137000 | 2024-04-22 12:37PM EDT | 137.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 101 | 24.81% |
| ROST240426C00138000 | 2024-04-18 1:03PM EDT | 138.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 107 | 45.61% |
| ROST240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 3 | 50.78% |
| ROST240426C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 55.81% |
| ROST240426C00141000 | 2024-04-23 10:19AM EDT | 141.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 60.64% |
| ROST240426C00142000 | 2024-04-16 9:40AM EDT | 142.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 8 | 28 | 54.10% |
| ROST240426C00143000 | 2024-04-02 9:58AM EDT | 143.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ROST240426C00144000 | 2024-04-09 11:40AM EDT | 144.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 4 | 50 | 62.21% |
| ROST240426C00145000 | 2024-04-12 2:24PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ROST240426C00146000 | 2024-04-10 10:34AM EDT | 146.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 51.95% |
| ROST240426C00147000 | 2024-04-11 11:23AM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ROST240426C00148000 | 2024-04-02 2:49PM EDT | 148.00 | 0.99 | 0.00 | 0.50 | 0.00 | - | 7 | 13 | 77.54% |
| ROST240426C00149000 | 2024-04-08 11:27AM EDT | 149.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 81.25% |
| ROST240426C00150000 | 2024-03-28 2:34PM EDT | 150.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| ROST240426C00152500 | 2024-03-20 2:03PM EDT | 152.50 | 1.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 101.95% |
| ROST240426C00155000 | 2024-04-01 2:21PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| ROST240426C00160000 | 2024-03-07 3:02PM EDT | 160.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 118.16% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426P00128000 | 2024-04-22 10:35AM EDT | 128.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 11 | 13 | 66.41% |
| ROST240426P00130000 | 2024-04-22 11:39AM EDT | 130.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 1 | 47 | 21.29% |
| ROST240426P00131000 | 2024-04-24 1:34PM EDT | 131.00 | 0.43 | 0.30 | 0.40 | +0.15 | +53.57% | 2 | 59 | 21.14% |
| ROST240426P00132000 | 2024-04-24 2:21PM EDT | 132.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 14 | 126 | 19.29% |
| ROST240426P00133000 | 2024-04-23 3:44PM EDT | 133.00 | 0.87 | 0.90 | 1.10 | 0.00 | - | 54 | 110 | 18.56% |
| ROST240426P00134000 | 2024-04-24 12:44PM EDT | 134.00 | 1.90 | 0.70 | 3.80 | +0.50 | +35.71% | 12 | 105 | 63.38% |
| ROST240426P00135000 | 2024-04-23 2:27PM EDT | 135.00 | 1.70 | 1.40 | 2.70 | 0.00 | - | 4 | 32 | 23.19% |
| ROST240426P00136000 | 2024-04-16 1:15PM EDT | 136.00 | 2.85 | 2.15 | 5.60 | 0.00 | - | 4 | 34 | 75.34% |
| ROST240426P00137000 | 2024-04-24 9:32AM EDT | 137.00 | 4.38 | 2.80 | 5.90 | -0.91 | -17.20% | 7 | 121 | 66.55% |
| ROST240426P00138000 | 2024-04-24 2:42PM EDT | 138.00 | 5.70 | 3.90 | 7.40 | +2.00 | +54.05% | 150 | 40 | 85.06% |
| ROST240426P00139000 | 2024-04-19 10:51AM EDT | 139.00 | 7.21 | 5.50 | 8.00 | 0.00 | - | 7 | 0 | 81.93% |
| ROST240426P00140000 | 2024-04-15 1:27PM EDT | 140.00 | 5.63 | 7.00 | 7.80 | 0.00 | - | 30 | 0 | 52.44% |
| ROST240426P00141000 | 2024-04-09 10:34AM EDT | 141.00 | 2.60 | 7.60 | 10.40 | 0.00 | - | 4 | 0 | 64.65% |
| ROST240426P00142000 | 2024-04-17 2:40PM EDT | 142.00 | 9.50 | 8.00 | 9.80 | 0.00 | - | 450 | 0 | 61.72% |
| ROST240426P00143000 | 2024-04-17 2:03PM EDT | 143.00 | 10.70 | 8.50 | 11.50 | 0.00 | - | 48 | 0 | 90.97% |
| ROST240426P00145000 | 2024-04-17 2:48PM EDT | 145.00 | 13.30 | 11.70 | 13.50 | 0.00 | - | 23 | 0 | 63.67% |
| ROST240426P00146000 | 2024-04-11 9:57AM EDT | 146.00 | 7.28 | 12.30 | 14.50 | 0.00 | - | 1 | 0 | 105.96% |
| ROST240426P00147000 | 2024-04-04 9:37AM EDT | 147.00 | 4.88 | 12.50 | 15.80 | 0.00 | - | 2 | 0 | 120.41% |
| ROST240426P00149000 | 2024-03-14 9:47AM EDT | 149.00 | 4.10 | 11.30 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240426P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 15.25 | 15.80 | 19.30 | 0.00 | - | 1 | 0 | 77.54% |
