Deutsche Märkte schließen in 1 Stunde 40 Minute
DAX
17.844,83 -243,87 (-1,35%) Euro Stoxx 50
4.911,49 -78,39 (-1,57%) Dow Jones 30
37.889,05 -571,87 (-1,49%) Gold
2.332,80 -5,60 (-0,24%) EUR/USD
1,0699 -0,0002 (-0,02%) Bitcoin EUR
59.182,35 -2.622,86 (-4,24%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
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 | 534.08% |
| ROST240426C00127000 | 2024-04-15 3:12PM EDT | 127.00 | 7.50 | 4.20 | 7.90 | 0.00 | - | - | 2 | 72.95% |
| ROST240426C00128000 | 2024-04-15 2:58PM EDT | 128.00 | 6.60 | 2.55 | 6.70 | 0.00 | - | - | 11 | 113.18% |
| ROST240426C00130000 | 2024-04-19 1:40PM EDT | 130.00 | 3.40 | 2.65 | 4.00 | 0.00 | - | 1 | 3 | 54.54% |
| ROST240426C00131000 | 2024-04-18 3:50PM EDT | 131.00 | 2.30 | 2.00 | 3.20 | 0.00 | - | 1 | 1 | 51.56% |
| ROST240426C00132000 | 2024-04-24 3:55PM EDT | 132.00 | 1.30 | 1.20 | 1.75 | 0.00 | - | 6 | 42 | 43.60% |
| ROST240426C00133000 | 2024-04-25 9:30AM EDT | 133.00 | 0.80 | 0.65 | 1.30 | +0.24 | +42.86% | 1 | 117 | 43.75% |
| ROST240426C00134000 | 2024-04-24 1:11PM EDT | 134.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 65 | 29.54% |
| ROST240426C00135000 | 2024-04-24 1:08PM EDT | 135.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 108 | 125 | 31.69% |
| ROST240426C00136000 | 2024-04-23 3:54PM EDT | 136.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 64.11% |
| ROST240426C00137000 | 2024-04-22 12:37PM EDT | 137.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 101 | 54.79% |
| ROST240426C00138000 | 2024-04-18 1:03PM EDT | 138.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 107 | 54.00% |
| ROST240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 3 | 59.96% |
| ROST240426C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 58.79% |
| ROST240426C00141000 | 2024-04-23 10:19AM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 71.29% |
| ROST240426C00142000 | 2024-04-16 9:40AM EDT | 142.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 8 | 28 | 59.38% |
| ROST240426C00143000 | 2024-04-02 9:58AM EDT | 143.00 | 2.80 | 0.00 | 0.50 | 0.00 | - | - | 4 | 74.12% |
| ROST240426C00144000 | 2024-04-09 11:40AM EDT | 144.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 4 | 50 | 79.00% |
| ROST240426C00145000 | 2024-04-12 2:24PM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 83.79% |
| ROST240426C00146000 | 2024-04-10 10:34AM EDT | 146.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 88.48% |
| ROST240426C00147000 | 2024-04-11 11:23AM EDT | 147.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 102.15% |
| ROST240426C00148000 | 2024-04-02 2:49PM EDT | 148.00 | 0.99 | 0.00 | 0.50 | 0.00 | - | 7 | 13 | 97.66% |
| ROST240426C00149000 | 2024-04-08 11:27AM EDT | 149.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 102.05% |
| ROST240426C00150000 | 2024-03-28 2:34PM EDT | 150.00 | 1.43 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 116.31% |
| ROST240426C00152500 | 2024-03-20 2:03PM EDT | 152.50 | 1.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 127.64% |
| ROST240426C00155000 | 2024-04-01 2:21PM EDT | 155.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 1 | 127.54% |
| ROST240426C00160000 | 2024-03-07 3:02PM EDT | 160.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 147.07% |
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 | 55.32% |
| ROST240426P00130000 | 2024-04-22 11:39AM EDT | 130.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 1 | 47 | 22.66% |
| ROST240426P00131000 | 2024-04-24 1:34PM EDT | 131.00 | 0.43 | 0.15 | 0.70 | 0.00 | - | 2 | 60 | 30.08% |
| ROST240426P00132000 | 2024-04-24 2:21PM EDT | 132.00 | 0.60 | 0.30 | 0.70 | 0.00 | - | 14 | 134 | 19.19% |
| ROST240426P00133000 | 2024-04-23 3:44PM EDT | 133.00 | 0.87 | 0.75 | 1.65 | 0.00 | - | 54 | 110 | 29.25% |
| ROST240426P00134000 | 2024-04-24 12:44PM EDT | 134.00 | 1.90 | 1.10 | 2.15 | 0.00 | - | 12 | 104 | 22.85% |
| ROST240426P00135000 | 2024-04-23 2:27PM EDT | 135.00 | 1.70 | 2.30 | 2.70 | 0.00 | - | 4 | 32 | 0.00% |
| ROST240426P00136000 | 2024-04-16 1:15PM EDT | 136.00 | 2.85 | 1.50 | 4.70 | 0.00 | - | 4 | 11 | 56.30% |
| ROST240426P00137000 | 2024-04-24 9:32AM EDT | 137.00 | 4.38 | 2.90 | 6.30 | 0.00 | - | 7 | 97 | 82.72% |
| ROST240426P00138000 | 2024-04-24 2:42PM EDT | 138.00 | 5.70 | 3.40 | 7.30 | 0.00 | - | 150 | 40 | 90.53% |
| ROST240426P00139000 | 2024-04-19 10:51AM EDT | 139.00 | 7.21 | 4.60 | 8.00 | 0.00 | - | 7 | 0 | 88.18% |
| ROST240426P00140000 | 2024-04-15 1:27PM EDT | 140.00 | 5.63 | 5.50 | 8.90 | 0.00 | - | 30 | 0 | 91.55% |
| ROST240426P00141000 | 2024-04-09 10:34AM EDT | 141.00 | 2.60 | 6.10 | 9.90 | 0.00 | - | 4 | 0 | 98.14% |
| ROST240426P00142000 | 2024-04-17 2:40PM EDT | 142.00 | 9.50 | 7.60 | 11.00 | 0.00 | - | 450 | 0 | 108.30% |
| ROST240426P00143000 | 2024-04-17 2:03PM EDT | 143.00 | 10.70 | 8.20 | 12.00 | 0.00 | - | 48 | 0 | 114.65% |
| ROST240426P00145000 | 2024-04-17 2:48PM EDT | 145.00 | 13.30 | 10.40 | 14.00 | 0.00 | - | 23 | 0 | 126.95% |
| ROST240426P00146000 | 2024-04-11 9:57AM EDT | 146.00 | 7.28 | 11.40 | 15.00 | 0.00 | - | 1 | 0 | 132.86% |
| ROST240426P00147000 | 2024-04-04 9:37AM EDT | 147.00 | 4.88 | 12.30 | 16.00 | 0.00 | - | 2 | 0 | 138.67% |
| 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 | 16.10 | 18.10 | 0.00 | - | 1 | 0 | 101.76% |
