Mercado fechado
BOVESPA
128.221,67 -1.259,22 (-0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.843,33 +762,33 (+1,34%) PETROLEO CRU
79,61 +0,62 (+0,78%) OURO
2.351,90 +29,60 (+1,27%) Bitcoin USD
62.440,98 +553,77 (+0,89%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 65.67% |
| 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 | 77.11% |
| ROST250117C00085000 | 2024-04-15 3:07PM EDT | 85.00 | 50.50 | 50.70 | 54.50 | 0.00 | - | 1 | 2 | 58.02% |
| 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 | 38.70 | 41.00 | 0.00 | - | 1 | 220 | 48.22% |
| ROST250117C00105000 | 2024-04-29 1:01PM EDT | 105.00 | 31.90 | 34.70 | 35.60 | 0.00 | - | 1 | 382 | 41.88% |
| ROST250117C00110000 | 2023-11-30 11:13AM EDT | 110.00 | 28.80 | 36.10 | 36.50 | 0.00 | - | 15 | 93 | 53.70% |
| ROST250117C00115000 | 2024-05-07 10:16AM EDT | 115.00 | 25.20 | 26.50 | 27.30 | 0.00 | - | 1 | 113 | 37.16% |
| ROST250117C00120000 | 2024-03-18 9:46AM EDT | 120.00 | 31.80 | 21.20 | 24.50 | 0.00 | - | 1 | 413 | 37.86% |
| ROST250117C00125000 | 2024-05-02 12:38PM EDT | 125.00 | 14.80 | 19.40 | 19.70 | 0.00 | - | 6 | 450 | 33.00% |
| ROST250117C00130000 | 2024-04-29 2:20PM EDT | 130.00 | 14.00 | 16.20 | 16.50 | 0.00 | - | 6 | 121 | 31.69% |
| ROST250117C00135000 | 2024-05-01 3:41PM EDT | 135.00 | 10.08 | 13.30 | 13.60 | 0.00 | - | 1 | 139 | 30.50% |
| ROST250117C00140000 | 2024-05-01 3:39PM EDT | 140.00 | 7.95 | 10.80 | 11.10 | 0.00 | - | 157 | 567 | 29.61% |
| ROST250117C00145000 | 2024-04-25 2:54PM EDT | 145.00 | 7.70 | 8.70 | 8.90 | 0.00 | - | 117 | 428 | 28.76% |
| ROST250117C00150000 | 2024-05-08 11:11AM EDT | 150.00 | 5.94 | 6.70 | 7.10 | 0.00 | - | 5 | 329 | 28.19% |
| ROST250117C00155000 | 2024-05-09 10:03AM EDT | 155.00 | 5.00 | 5.30 | 5.50 | +0.60 | +13.64% | 12 | 679 | 27.45% |
| ROST250117C00160000 | 2024-04-16 12:23PM EDT | 160.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 150 | 1,122 | 27.10% |
| ROST250117C00165000 | 2024-04-11 3:33PM EDT | 165.00 | 4.80 | 3.00 | 3.30 | 0.00 | - | 11 | 627 | 26.72% |
| ROST250117C00170000 | 2024-04-25 1:16PM EDT | 170.00 | 1.98 | 2.30 | 2.45 | 0.00 | - | 14 | 757 | 26.19% |
| ROST250117C00175000 | 2024-04-25 1:04PM EDT | 175.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 22 | 84 | 25.97% |
| ROST250117C00180000 | 2024-04-29 11:56AM EDT | 180.00 | 1.01 | 1.25 | 1.40 | 0.00 | - | 3 | 35 | 25.83% |
| ROST250117C00185000 | 2024-03-12 12:46PM EDT | 185.00 | 3.20 | 1.50 | 1.65 | 0.00 | - | 5 | 58 | 28.74% |
| ROST250117C00190000 | 2024-02-09 1:10PM EDT | 190.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 1 | 34.82% |
| ROST250117C00195000 | 2024-04-08 1:11PM EDT | 195.00 | 1.03 | 0.20 | 0.65 | 0.00 | - | 10 | 70 | 26.07% |
| ROST250117C00200000 | 2024-04-08 1:11PM EDT | 200.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 10 | 29 | 24.56% |
| ROST250117C00210000 | 2024-03-04 10:58AM EDT | 210.00 | 1.65 | 0.20 | 0.60 | 0.00 | - | 1 | 3 | 29.59% |
| ROST250117C00220000 | 2024-03-07 12:52PM EDT | 220.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 10 | 27 | 31.01% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.65 | 0.00 | - | 2 | 18 | 59.13% |
| ROST250117P00055000 | 2023-09-15 1:01PM EDT | 55.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 58.84% |
| ROST250117P00060000 | 2024-03-20 2:42PM EDT | 60.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 24 | 49.66% |
| ROST250117P00065000 | 2024-05-08 12:40PM EDT | 65.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 5 | 284 | 53.81% |
| ROST250117P00070000 | 2023-10-23 11:13AM EDT | 70.00 | 1.50 | 0.40 | 0.80 | 0.00 | - | 250 | 520 | 47.83% |
| ROST250117P00075000 | 2024-05-03 2:44PM EDT | 75.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 1 | 1,123 | 42.29% |
| ROST250117P00080000 | 2024-01-30 12:49PM EDT | 80.00 | 1.00 | 0.15 | 1.25 | 0.00 | - | 231 | 338 | 43.48% |
| ROST250117P00085000 | 2024-03-06 10:55AM EDT | 85.00 | 0.49 | 0.35 | 1.05 | 0.00 | - | 650 | 836 | 37.70% |
| ROST250117P00090000 | 2024-05-01 9:45AM EDT | 90.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 419 | 33.44% |
| ROST250117P00095000 | 2024-04-16 12:23PM EDT | 95.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 420 | 813 | 31.81% |
| ROST250117P00100000 | 2024-05-01 3:42PM EDT | 100.00 | 2.15 | 1.55 | 1.70 | 0.00 | - | 1 | 585 | 30.34% |
| ROST250117P00105000 | 2024-05-07 10:19AM EDT | 105.00 | 2.31 | 2.10 | 2.25 | 0.00 | - | 1 | 335 | 29.08% |
| ROST250117P00110000 | 2024-04-26 11:33AM EDT | 110.00 | 3.00 | 2.75 | 2.95 | 0.00 | - | 1 | 319 | 27.86% |
| ROST250117P00115000 | 2024-05-03 10:07AM EDT | 115.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 1 | 680 | 26.56% |
| ROST250117P00120000 | 2024-04-09 3:29PM EDT | 120.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 9 | 1,028 | 25.68% |
| ROST250117P00125000 | 2024-04-12 9:30AM EDT | 125.00 | 6.30 | 6.10 | 6.40 | +0.90 | +16.67% | 5 | 611 | 24.60% |
| ROST250117P00130000 | 2024-05-09 2:42PM EDT | 130.00 | 8.00 | 7.90 | 8.10 | -0.90 | -10.11% | 6 | 360 | 23.54% |
| ROST250117P00135000 | 2024-05-09 3:31PM EDT | 135.00 | 10.10 | 9.90 | 10.20 | -1.10 | -9.82% | 43 | 1,435 | 22.61% |
| ROST250117P00140000 | 2024-05-09 2:26PM EDT | 140.00 | 12.50 | 12.40 | 12.70 | -1.10 | -8.09% | 3 | 1,035 | 21.74% |
| ROST250117P00145000 | 2024-04-25 1:41PM EDT | 145.00 | 17.12 | 15.10 | 15.50 | 0.00 | - | 30 | 349 | 20.66% |
| ROST250117P00150000 | 2024-04-29 10:01AM EDT | 150.00 | 19.90 | 18.50 | 18.80 | 0.00 | - | 2 | 1,014 | 19.79% |
| ROST250117P00155000 | 2024-03-28 1:24PM EDT | 155.00 | 14.50 | 22.70 | 23.40 | 0.00 | - | 38 | 262 | 21.60% |
| ROST250117P00160000 | 2024-03-18 10:47AM EDT | 160.00 | 18.40 | 27.40 | 28.30 | 0.00 | - | 10 | 68 | 23.93% |
| ROST250117P00165000 | 2024-03-08 11:30AM EDT | 165.00 | 22.40 | 26.10 | 28.60 | 0.00 | - | 1 | 19 | 0.00% |
| 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 | 35.70% |
© 2024 Yahoo. Todos os direitos reservados.