Mercado fechará em 4 h 14 min
BOVESPA
128.681,64 +530,93 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.571,67 -11,41 (-0,02%) PETROLEO CRU
79,92 -0,14 (-0,17%) OURO
2.425,90 +8,50 (+0,35%) Bitcoin USD
67.362,40 +505,93 (+0,76%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:46AM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240607C00128000 | 2024-05-07 9:32AM EDT | 128.00 | 8.10 | 6.40 | 6.60 | 0.00 | - | 1 | 0 | 38.66% |
| ROST240607C00129000 | 2024-05-20 11:14AM EDT | 129.00 | 5.80 | 5.60 | 6.00 | -3.00 | -34.09% | 9 | 2 | 38.57% |
| ROST240607C00130000 | 2024-05-20 11:14AM EDT | 130.00 | 5.20 | 5.10 | 5.40 | -0.65 | -11.11% | 1 | 1 | 38.20% |
| ROST240607C00131000 | 2024-05-17 11:55AM EDT | 131.00 | 5.20 | 4.50 | 4.80 | 0.00 | - | 1 | 4 | 37.55% |
| ROST240607C00132000 | 2024-05-20 11:26AM EDT | 132.00 | 4.10 | 4.00 | 4.30 | -1.10 | -20.75% | 7 | 5 | 37.43% |
| ROST240607C00133000 | 2024-05-17 11:34AM EDT | 133.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 2 | 8 | 37.04% |
| ROST240607C00134000 | 2024-05-15 12:07PM EDT | 134.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 10 | 32 | 37.17% |
| ROST240607C00135000 | 2024-05-17 11:30AM EDT | 135.00 | 3.35 | 2.75 | 2.95 | 0.00 | - | 3 | 5 | 36.60% |
| ROST240607C00136000 | 2024-05-16 1:35PM EDT | 136.00 | 4.20 | 2.35 | 2.60 | 0.00 | - | 2 | 5 | 36.57% |
| ROST240607C00137000 | 2024-05-15 12:20PM EDT | 137.00 | 2.90 | 2.05 | 2.25 | 0.00 | - | 6 | 8 | 36.27% |
| ROST240607C00138000 | 2024-05-16 10:14AM EDT | 138.00 | 3.21 | 1.75 | 1.95 | 0.00 | - | 4 | 5 | 36.11% |
| ROST240607C00139000 | 2024-05-20 9:46AM EDT | 139.00 | 1.45 | 1.50 | 1.70 | -1.42 | -49.48% | 8 | 10 | 36.16% |
| ROST240607C00140000 | 2024-05-17 3:09PM EDT | 140.00 | 1.62 | 1.25 | 1.45 | 0.00 | - | 15 | 45 | 35.93% |
| ROST240607C00141000 | 2024-05-13 2:11PM EDT | 141.00 | 2.05 | 1.10 | 1.25 | 0.00 | - | 4 | 16 | 35.94% |
| ROST240607C00142000 | 2024-05-15 12:15PM EDT | 142.00 | 1.50 | 0.90 | 1.10 | 0.00 | - | - | 4 | 36.28% |
| ROST240607C00143000 | 2024-05-14 10:10AM EDT | 143.00 | 1.55 | 0.75 | 0.95 | 0.00 | - | 9 | 13 | 36.40% |
| ROST240607C00145000 | 2024-05-13 9:49AM EDT | 145.00 | 1.40 | 0.50 | 0.70 | 0.00 | - | 8 | 11 | 36.57% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240607P00115000 | 2024-05-10 10:45AM EDT | 115.00 | 0.52 | 0.35 | 0.45 | 0.00 | - | 1 | 13 | 42.63% |
| ROST240607P00118000 | 2024-05-07 9:30AM EDT | 118.00 | 0.87 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 41.02% |
| ROST240607P00119000 | 2024-04-29 10:50AM EDT | 119.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | - | 1 | 40.38% |
| ROST240607P00120000 | 2024-05-09 12:29PM EDT | 120.00 | 0.84 | 0.75 | 0.90 | 0.00 | - | 8 | 15 | 39.53% |
| ROST240607P00121000 | 2024-05-08 3:42PM EDT | 121.00 | 1.07 | 0.90 | 1.05 | 0.00 | - | - | 4 | 39.19% |
| ROST240607P00123000 | 2024-05-09 2:47PM EDT | 123.00 | 1.15 | 1.25 | 1.40 | 0.00 | - | 6 | 1 | 38.36% |
| ROST240607P00124000 | 2024-05-17 11:27AM EDT | 124.00 | 1.22 | 1.45 | 1.60 | 0.00 | - | 1 | 12 | 37.83% |
| ROST240607P00125000 | 2024-05-06 3:40PM EDT | 125.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 1 | 4 | 37.59% |
| ROST240607P00126000 | 2024-05-15 12:24PM EDT | 126.00 | 1.95 | 1.95 | 2.10 | 0.00 | - | 5 | 8 | 37.06% |
| ROST240607P00127000 | 2024-05-07 12:12PM EDT | 127.00 | 2.50 | 2.25 | 2.40 | 0.00 | - | - | 1 | 36.73% |
| ROST240607P00128000 | 2024-05-17 12:06PM EDT | 128.00 | 2.37 | 2.55 | 2.70 | 0.00 | - | 1 | 1 | 36.12% |
| ROST240607P00129000 | 2024-05-17 11:27AM EDT | 129.00 | 3.25 | 2.95 | 3.10 | 0.00 | - | 1 | 7 | 36.11% |
| ROST240607P00130000 | 2024-05-13 10:00AM EDT | 130.00 | 2.31 | 3.30 | 3.60 | 0.00 | - | 2 | 2 | 36.63% |
| ROST240607P00131000 | 2024-05-10 12:27PM EDT | 131.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 18 | 20 | 35.99% |
| ROST240607P00132000 | 2024-05-10 12:32PM EDT | 132.00 | 3.90 | 4.20 | 4.50 | 0.00 | - | 15 | 16 | 35.89% |
| ROST240607P00133000 | 2024-05-14 3:07PM EDT | 133.00 | 4.72 | 4.70 | 5.10 | 0.00 | - | 7 | 12 | 36.33% |
| ROST240607P00134000 | 2024-05-20 10:05AM EDT | 134.00 | 5.20 | 5.30 | 6.30 | +0.10 | +1.96% | 2 | 40 | 41.53% |
| ROST240607P00135000 | 2024-05-15 11:40AM EDT | 135.00 | 5.50 | 5.90 | 6.60 | 0.00 | - | 1 | 40 | 38.88% |
| ROST240607P00136000 | 2024-05-15 12:06PM EDT | 136.00 | 6.20 | 6.10 | 6.90 | 0.00 | - | 5 | 27 | 35.83% |
| ROST240607P00137000 | 2024-05-14 1:55PM EDT | 137.00 | 7.20 | 7.20 | 7.60 | 0.00 | - | 1 | 67 | 35.95% |
| ROST240607P00138000 | 2024-05-14 1:09PM EDT | 138.00 | 7.80 | 7.90 | 8.40 | 0.00 | - | 16 | 32 | 36.74% |
| ROST240607P00139000 | 2024-05-20 10:03AM EDT | 139.00 | 8.50 | 7.60 | 9.10 | -2.90 | -25.44% | 1 | 15 | 36.33% |
| ROST240607P00140000 | 2024-05-14 1:07PM EDT | 140.00 | 9.30 | 9.40 | 10.00 | 0.00 | - | - | 5 | 37.68% |
| ROST240607P00141000 | 2024-05-14 1:07PM EDT | 141.00 | 10.10 | 8.80 | 12.50 | 0.00 | - | 30 | 43 | 54.88% |
| ROST240607P00143000 | 2024-04-29 12:05PM EDT | 143.00 | 12.20 | 10.60 | 13.80 | 0.00 | - | - | 1 | 52.91% |
| ROST240607P00144000 | 2024-04-29 12:51PM EDT | 144.00 | 13.10 | 11.40 | 14.70 | 0.00 | - | - | 1 | 54.15% |
| ROST240607P00145000 | 2024-04-29 11:56AM EDT | 145.00 | 14.10 | 12.30 | 15.40 | 0.00 | - | - | 1 | 53.15% |
© 2024 Yahoo. Todos os direitos reservados.