Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.288,95 +669,66 (+1,09%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117C00045000 | 2023-11-10 4:30PM EDT | 45.00 | 80.00 | 86.80 | 89.20 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00050000 | 2023-09-22 10:33AM EDT | 50.00 | 65.24 | 67.00 | 69.90 | 0.00 | - | 3 | 2 | 0.00% |
| ROST250117C00060000 | 2023-11-17 10:33AM EDT | 60.00 | 70.50 | 75.30 | 77.40 | 0.00 | - | 2 | 5 | 0.00% |
| ROST250117C00065000 | 2023-09-25 2:11PM EDT | 65.00 | 49.18 | 54.00 | 55.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00070000 | 2022-11-10 12:39PM EDT | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00080000 | 2024-03-05 3:59PM EDT | 80.00 | 71.27 | 60.70 | 64.30 | 0.00 | - | 5 | 7 | 58.62% |
| ROST250117C00085000 | 2024-04-15 3:07PM EDT | 85.00 | 50.50 | 49.00 | 52.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROST250117C00090000 | 2023-10-12 11:38AM EDT | 90.00 | 31.57 | 39.60 | 40.50 | 0.00 | - | 23 | 25 | 0.00% |
| ROST250117C00095000 | 2023-10-18 10:22AM EDT | 95.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ROST250117C00100000 | 2024-05-06 12:06PM EDT | 100.00 | 36.50 | 41.00 | 44.60 | 0.00 | - | 1 | 220 | 48.62% |
| ROST250117C00105000 | 2024-05-24 11:15AM EDT | 105.00 | 43.00 | 36.50 | 40.10 | 0.00 | - | 13 | 371 | 45.58% |
| ROST250117C00110000 | 2023-11-30 11:13AM EDT | 110.00 | 28.80 | 36.10 | 36.50 | 0.00 | - | 15 | 93 | 45.36% |
| ROST250117C00115000 | 2024-05-28 2:38PM EDT | 115.00 | 29.20 | 29.50 | 31.70 | 0.00 | - | 3 | 113 | 40.96% |
| ROST250117C00120000 | 2024-05-31 9:51AM EDT | 120.00 | 26.30 | 25.40 | 27.60 | -3.52 | -11.80% | 6 | 413 | 38.52% |
| ROST250117C00125000 | 2024-05-24 11:02AM EDT | 125.00 | 25.40 | 21.50 | 23.60 | 0.00 | - | 3 | 465 | 36.05% |
| ROST250117C00130000 | 2024-05-28 10:04AM EDT | 130.00 | 19.30 | 18.00 | 19.30 | 0.00 | - | 2 | 127 | 32.51% |
| ROST250117C00135000 | 2024-05-28 9:31AM EDT | 135.00 | 14.50 | 14.20 | 16.20 | -2.00 | -12.12% | 65 | 234 | 31.47% |
| ROST250117C00140000 | 2024-05-30 11:03AM EDT | 140.00 | 13.09 | 11.20 | 13.40 | 0.00 | - | 8 | 597 | 30.52% |
| ROST250117C00145000 | 2024-05-28 2:32PM EDT | 145.00 | 9.46 | 7.90 | 9.80 | 0.00 | - | 5 | 443 | 27.14% |
| ROST250117C00150000 | 2024-05-24 3:40PM EDT | 150.00 | 8.90 | 7.30 | 7.60 | 0.00 | - | 26 | 366 | 26.22% |
| ROST250117C00155000 | 2024-05-31 1:46PM EDT | 155.00 | 5.24 | 5.50 | 5.80 | -0.68 | -11.49% | 4 | 705 | 25.50% |
| ROST250117C00160000 | 2024-05-30 3:57PM EDT | 160.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 4 | 825 | 25.04% |
| ROST250117C00165000 | 2024-05-29 2:34PM EDT | 165.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 1 | 630 | 24.39% |
| ROST250117C00170000 | 2024-05-24 3:15PM EDT | 170.00 | 3.20 | 2.15 | 2.30 | 0.00 | - | 21 | 759 | 23.90% |
| ROST250117C00175000 | 2024-04-25 1:04PM EDT | 175.00 | 1.50 | 1.75 | 2.70 | 0.00 | - | 22 | 84 | 27.52% |
| ROST250117C00180000 | 2024-04-29 11:56AM EDT | 180.00 | 1.01 | 1.15 | 1.30 | 0.00 | - | 3 | 35 | 23.99% |
| ROST250117C00185000 | 2024-05-24 10:07AM EDT | 185.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 45 | 100 | 23.63% |
| ROST250117C00190000 | 2024-02-09 1:10PM EDT | 190.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 1 | 33.61% |
| ROST250117C00195000 | 2024-04-08 1:11PM EDT | 195.00 | 1.03 | 0.20 | 0.65 | 0.00 | - | 10 | 70 | 25.10% |
| ROST250117C00200000 | 2024-04-08 1:11PM EDT | 200.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 10 | 29 | 23.73% |
| ROST250117C00210000 | 2024-03-04 10:58AM EDT | 210.00 | 1.65 | 0.20 | 0.60 | 0.00 | - | 1 | 3 | 28.88% |
| ROST250117C00220000 | 2024-03-07 12:52PM EDT | 220.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 10 | 27 | 30.45% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2024-02-21 4:32PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| ROST250117P00050000 | 2024-04-10 3:58PM EDT | 50.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 59.28% |
| ROST250117P00055000 | 2023-09-15 1:01PM EDT | 55.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 63.53% |
| ROST250117P00060000 | 2024-03-20 2:42PM EDT | 60.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 24 | 53.81% |
| ROST250117P00065000 | 2024-05-21 3:57PM EDT | 65.00 | 0.20 | 0.05 | 2.15 | 0.00 | - | 5 | 287 | 60.89% |
| ROST250117P00070000 | 2024-05-24 2:23PM EDT | 70.00 | 0.15 | 0.05 | 1.55 | 0.00 | - | 10 | 530 | 52.15% |
| ROST250117P00075000 | 2024-05-24 1:35PM EDT | 75.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 1,123 | 41.80% |
| ROST250117P00080000 | 2024-05-22 1:17PM EDT | 80.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 98 | 321 | 39.50% |
| ROST250117P00085000 | 2024-03-06 10:55AM EDT | 85.00 | 0.49 | 0.35 | 1.05 | 0.00 | - | 650 | 836 | 41.69% |
| ROST250117P00090000 | 2024-05-22 3:04PM EDT | 90.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 59 | 411 | 35.91% |
| ROST250117P00095000 | 2024-05-23 10:58AM EDT | 95.00 | 1.30 | 0.35 | 1.00 | 0.00 | - | 1 | 793 | 33.47% |
| ROST250117P00100000 | 2024-05-24 1:45PM EDT | 100.00 | 0.95 | 0.85 | 0.95 | +0.08 | +9.20% | 2 | 552 | 29.47% |
| ROST250117P00105000 | 2024-05-24 11:04AM EDT | 105.00 | 1.19 | 1.15 | 1.30 | 0.00 | - | 1 | 565 | 28.21% |
| ROST250117P00110000 | 2024-05-24 1:08PM EDT | 110.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 1 | 320 | 26.92% |
| ROST250117P00115000 | 2024-05-29 12:54PM EDT | 115.00 | 2.50 | 2.10 | 2.30 | 0.00 | - | 5 | 674 | 25.51% |
| ROST250117P00120000 | 2024-05-29 1:00PM EDT | 120.00 | 3.30 | 2.80 | 3.10 | 0.00 | - | 4 | 1,018 | 24.43% |
| ROST250117P00125000 | 2024-05-29 12:54PM EDT | 125.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 4 | 634 | 23.28% |
| ROST250117P00130000 | 2024-05-30 9:59AM EDT | 130.00 | 4.90 | 5.10 | 5.40 | 0.00 | - | 5 | 1,080 | 22.22% |
| ROST250117P00135000 | 2024-05-24 3:48PM EDT | 135.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 24 | 1,407 | 21.34% |
| ROST250117P00140000 | 2024-05-30 9:46AM EDT | 140.00 | 7.90 | 8.70 | 9.10 | 0.00 | - | 7 | 1,017 | 20.26% |
| ROST250117P00145000 | 2024-05-29 2:22PM EDT | 145.00 | 11.80 | 11.10 | 11.60 | 0.00 | - | 65 | 384 | 19.36% |
| ROST250117P00150000 | 2024-05-23 1:58PM EDT | 150.00 | 20.20 | 13.40 | 16.00 | 0.00 | - | 2 | 1,015 | 21.94% |
| ROST250117P00155000 | 2024-05-20 12:27PM EDT | 155.00 | 25.10 | 17.10 | 18.00 | 0.00 | - | 1 | 262 | 17.65% |
| ROST250117P00160000 | 2024-05-28 3:55PM EDT | 160.00 | 23.00 | 19.80 | 22.70 | 0.00 | - | 6 | 67 | 19.56% |
| ROST250117P00165000 | 2024-03-08 11:30AM EDT | 165.00 | 22.40 | 26.10 | 28.60 | 0.00 | - | 1 | 19 | 24.90% |
| ROST250117P00170000 | 2024-01-22 3:43PM EDT | 170.00 | 32.40 | 27.00 | 27.90 | 0.00 | - | 3 | 1 | 0.00% |
| ROST250117P00175000 | 2024-03-26 2:40PM EDT | 175.00 | 30.90 | 40.80 | 44.90 | 0.00 | - | 1 | 0 | 46.80% |
© 2024 Yahoo. Tutti i diritti riservati.