Mercado abrirá em 50 mins
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,77 +0,51 (+0,64%) OURO
2.379,00 +38,70 (+1,65%) Bitcoin USD
63.315,55 +2.149,85 (+3,51%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517C00095000 | 2024-04-09 10:15AM EDT | 95.00 | 45.65 | 38.30 | 41.90 | 0.00 | - | 2 | 0 | 124.61% |
| ROST240517C00100000 | 2024-05-06 10:56AM EDT | 100.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240517C00105000 | 2023-11-17 10:55AM EDT | 105.00 | 27.91 | 30.10 | 34.10 | 0.00 | - | 5 | 7 | 163.33% |
| ROST240517C00110000 | 2023-10-04 1:37PM EDT | 110.00 | 12.19 | 18.20 | 19.10 | 0.00 | - | - | 5 | 0.00% |
| ROST240517C00115000 | 2024-02-09 3:02PM EDT | 115.00 | 32.90 | 30.50 | 33.50 | 0.00 | - | 1 | 37 | 281.18% |
| ROST240517C00120000 | 2024-05-06 9:33AM EDT | 120.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| ROST240517C00124000 | 2024-05-01 9:46AM EDT | 124.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 66 | 66 | 0.00% |
| ROST240517C00125000 | 2024-05-06 9:33AM EDT | 125.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| ROST240517C00128000 | 2024-05-07 10:34AM EDT | 128.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ROST240517C00129000 | 2024-05-02 10:03AM EDT | 129.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ROST240517C00130000 | 2024-05-09 9:55AM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| ROST240517C00131000 | 2024-05-09 3:26PM EDT | 131.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| ROST240517C00132000 | 2024-05-09 12:27PM EDT | 132.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| ROST240517C00133000 | 2024-05-09 1:43PM EDT | 133.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| ROST240517C00134000 | 2024-05-09 11:54AM EDT | 134.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 50 | 49 | 0.00% |
| ROST240517C00135000 | 2024-05-09 3:59PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,279 | 1,516 | 0.20% |
| ROST240517C00136000 | 2024-05-09 10:08AM EDT | 136.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 1.56% |
| ROST240517C00137000 | 2024-05-09 3:01PM EDT | 137.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ROST240517C00138000 | 2024-05-09 3:58PM EDT | 138.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 96 | 95 | 3.13% |
| ROST240517C00139000 | 2024-05-09 2:55PM EDT | 139.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| ROST240517C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 654 | 6.25% |
| ROST240517C00141000 | 2024-05-09 3:55PM EDT | 141.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ROST240517C00143000 | 2024-05-09 10:50AM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 10 | 12.50% |
| ROST240517C00145000 | 2024-05-03 12:27PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,478 | 12.50% |
| ROST240517C00146000 | 2024-05-09 10:50AM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 22 | 12.50% |
| ROST240517C00150000 | 2024-05-01 3:51PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 893 | 12.50% |
| ROST240517C00155000 | 2024-05-03 3:51PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,108 | 25.00% |
| ROST240517C00160000 | 2024-05-09 3:24PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 119 | 25.00% |
| ROST240517C00165000 | 2024-05-09 3:14PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 549 | 559 | 25.00% |
| ROST240517C00170000 | 2024-05-09 9:57AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ROST240517C00175000 | 2024-05-09 9:56AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ROST240517C00200000 | 2024-03-07 2:01PM EDT | 200.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 115.23% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517P00085000 | 2023-09-27 9:49AM EDT | 85.00 | 1.70 | 1.35 | 1.85 | 0.00 | - | 1 | 1 | 235.64% |
| ROST240517P00090000 | 2024-04-19 3:36PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 79 | 50.00% |
| ROST240517P00095000 | 2024-03-08 11:37AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 170.70% |
| ROST240517P00100000 | 2024-01-25 3:30PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 108.40% |
| ROST240517P00105000 | 2024-03-05 4:18PM EDT | 105.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 81.64% |
| ROST240517P00110000 | 2024-02-08 11:41AM EDT | 110.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 150 | 93.51% |
| ROST240517P00115000 | 2024-04-15 12:22PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 25.00% |
| ROST240517P00120000 | 2024-05-01 3:56PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 12.50% |
| ROST240517P00121000 | 2024-05-02 10:05AM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ROST240517P00122000 | 2024-04-25 3:23PM EDT | 122.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROST240517P00124000 | 2024-04-30 1:11PM EDT | 124.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| ROST240517P00125000 | 2024-05-08 1:44PM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 466 | 12.50% |
| ROST240517P00126000 | 2024-05-09 3:40PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| ROST240517P00127000 | 2024-05-07 12:00PM EDT | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 12.50% |
| ROST240517P00128000 | 2024-05-09 3:48PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 104 | 858 | 6.25% |
| ROST240517P00129000 | 2024-05-09 10:08AM EDT | 129.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,250 | 1,340 | 6.25% |
| ROST240517P00130000 | 2024-05-09 12:08PM EDT | 130.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 379 | 6.25% |
| ROST240517P00131000 | 2024-05-09 2:15PM EDT | 131.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| ROST240517P00132000 | 2024-05-09 3:58PM EDT | 132.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 3.13% |
| ROST240517P00133000 | 2024-05-09 12:30PM EDT | 133.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 3.13% |
| ROST240517P00134000 | 2024-05-09 1:53PM EDT | 134.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 1.56% |
| ROST240517P00135000 | 2024-05-09 3:58PM EDT | 135.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,190 | 0.00% |
| ROST240517P00136000 | 2024-04-26 3:32PM EDT | 136.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ROST240517P00140000 | 2024-05-07 11:13AM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 0.00% |
| ROST240517P00145000 | 2024-05-07 2:34PM EDT | 145.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 132 | 98 | 0.00% |
| ROST240517P00150000 | 2024-05-08 10:18AM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| ROST240517P00155000 | 2024-05-07 2:34PM EDT | 155.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 120 | 82 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.