Mercado fechado
BOVESPA
128.188,34 -1.292,55 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.843,33 +762,33 (+1,34%) PETROLEO CRU
79,59 +0,60 (+0,76%) OURO
2.351,00 +28,70 (+1,24%) Bitcoin USD
62.537,61 +873,86 (+1,42%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST260116C00055000 | 2024-02-23 1:18PM EDT | 55.00 | 96.73 | 91.00 | 96.00 | 0.00 | - | 1 | 1 | 96.95% |
| ROST260116C00065000 | 2024-05-09 12:12PM EDT | 65.00 | 73.27 | 71.50 | 76.50 | -16.33 | -18.23% | 1 | 1 | 51.03% |
| ROST260116C00100000 | 2024-02-08 1:50PM EDT | 100.00 | 55.20 | 55.00 | 56.10 | 0.00 | - | 3 | 5 | 60.00% |
| ROST260116C00110000 | 2023-10-02 9:31AM EDT | 110.00 | 24.95 | 26.00 | 28.60 | 0.00 | - | - | 1 | 19.59% |
| ROST260116C00115000 | 2024-01-16 12:05PM EDT | 115.00 | 36.60 | 43.20 | 44.10 | 0.00 | - | 10 | 30 | 51.56% |
| ROST260116C00125000 | 2024-04-29 1:03PM EDT | 125.00 | 26.20 | 28.10 | 28.70 | 0.00 | - | - | 1 | 35.05% |
| ROST260116C00130000 | 2024-05-07 11:58AM EDT | 130.00 | 23.50 | 25.10 | 28.00 | 0.00 | - | 1 | 16 | 37.44% |
| ROST260116C00135000 | 2024-05-07 10:04AM EDT | 135.00 | 21.50 | 22.50 | 23.20 | 0.00 | - | 2 | 6 | 33.46% |
| ROST260116C00140000 | 2024-05-09 10:35AM EDT | 140.00 | 20.00 | 19.90 | 20.80 | -0.04 | -0.20% | 1 | 31 | 32.87% |
| ROST260116C00145000 | 2024-05-06 1:33PM EDT | 145.00 | 16.24 | 15.40 | 20.00 | 0.00 | - | 1 | 62 | 34.34% |
| ROST260116C00150000 | 2024-04-30 1:23PM EDT | 150.00 | 13.22 | 15.50 | 16.80 | 0.00 | - | 32 | 35 | 32.17% |
| ROST260116C00155000 | 2024-04-25 2:48PM EDT | 155.00 | 13.60 | 13.50 | 14.20 | +0.70 | +5.43% | 1 | 10 | 30.64% |
| ROST260116C00160000 | 2024-03-19 3:58PM EDT | 160.00 | 18.70 | 10.90 | 11.80 | 0.00 | - | 5 | 12 | 29.15% |
| ROST260116C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 9.63 | 10.20 | 12.60 | 0.00 | - | 5 | 38 | 32.21% |
| ROST260116C00170000 | 2024-03-04 11:21AM EDT | 170.00 | 17.30 | 11.10 | 12.20 | 0.00 | - | 1 | 14 | 33.37% |
| ROST260116C00175000 | 2024-02-29 12:16PM EDT | 175.00 | 15.30 | 12.40 | 13.00 | 0.00 | - | 4 | 9 | 36.23% |
| ROST260116C00180000 | 2024-03-08 11:51AM EDT | 180.00 | 11.42 | 8.40 | 8.90 | 0.00 | - | 1 | 4 | 31.41% |
| ROST260116C00185000 | 2024-02-27 11:12AM EDT | 185.00 | 11.70 | 7.50 | 10.00 | 0.00 | - | 2 | 8 | 34.62% |
| ROST260116C00190000 | 2024-04-03 3:10PM EDT | 190.00 | 6.90 | 4.10 | 4.40 | 0.00 | - | 5 | 5 | 26.07% |
| ROST260116C00195000 | 2024-04-08 1:10PM EDT | 195.00 | 5.95 | 3.70 | 4.10 | 0.00 | - | 4 | 7 | 26.62% |
| ROST260116C00200000 | 2024-04-08 1:10PM EDT | 200.00 | 5.15 | 3.10 | 3.50 | 0.00 | - | 4 | 5 | 26.41% |
| ROST260116C00210000 | 2024-04-11 3:58PM EDT | 210.00 | 3.68 | 2.55 | 3.40 | 0.00 | - | 2 | 5 | 28.24% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST260116P00055000 | 2023-11-17 1:42PM EDT | 55.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 52.49% |
| ROST260116P00060000 | 2024-03-19 3:23PM EDT | 60.00 | 0.56 | 0.55 | 1.00 | 0.00 | - | 4 | 0 | 38.65% |
| ROST260116P00065000 | 2023-12-22 10:30AM EDT | 65.00 | 1.55 | 0.40 | 1.60 | 0.00 | - | 1 | 2 | 39.22% |
| ROST260116P00075000 | 2024-04-30 3:04PM EDT | 75.00 | 1.83 | 1.55 | 1.80 | 0.00 | - | - | 1 | 33.62% |
| ROST260116P00080000 | 2024-03-19 3:23PM EDT | 80.00 | 1.55 | 2.20 | 2.35 | 0.00 | - | 4 | 2 | 32.88% |
| ROST260116P00085000 | 2023-11-28 12:24PM EDT | 85.00 | 3.20 | 2.60 | 2.90 | 0.00 | - | 3 | 4 | 31.79% |
| ROST260116P00090000 | 2023-11-28 12:24PM EDT | 90.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 30.60% |
| ROST260116P00095000 | 2024-01-09 12:51PM EDT | 95.00 | 4.30 | 2.25 | 3.60 | 0.00 | - | 1 | 10 | 27.86% |
| ROST260116P00100000 | 2024-05-07 10:06AM EDT | 100.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 2 | 12 | 27.89% |
| ROST260116P00105000 | 2024-05-07 10:05AM EDT | 105.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 2 | 75 | 27.02% |
| ROST260116P00110000 | 2024-05-07 10:11AM EDT | 110.00 | 7.00 | 6.50 | 6.90 | 0.00 | - | 16 | 16 | 26.07% |
| ROST260116P00115000 | 2024-05-07 10:12AM EDT | 115.00 | 8.30 | 7.80 | 8.20 | 0.00 | - | 2 | 41 | 25.21% |
| ROST260116P00120000 | 2024-05-07 10:11AM EDT | 120.00 | 9.80 | 9.20 | 9.70 | 0.00 | - | 2 | 75 | 24.41% |
| ROST260116P00125000 | 2024-05-01 11:35AM EDT | 125.00 | 12.80 | 10.90 | 11.30 | 0.00 | - | 2 | 72 | 23.46% |
| ROST260116P00130000 | 2024-05-08 10:16AM EDT | 130.00 | 13.70 | 11.30 | 13.20 | 0.00 | - | 1 | 23 | 22.67% |
| ROST260116P00135000 | 2024-04-11 10:22AM EDT | 135.00 | 13.50 | 14.80 | 15.40 | 0.00 | - | 1 | 3 | 21.99% |
| ROST260116P00140000 | 2024-04-05 2:59PM EDT | 140.00 | 15.40 | 18.60 | 19.10 | 0.00 | - | 1 | 4 | 23.11% |
| ROST260116P00145000 | 2024-04-02 11:59AM EDT | 145.00 | 16.20 | 21.20 | 23.70 | 0.00 | - | 2 | 12 | 25.18% |
| ROST260116P00150000 | 2024-03-18 10:16AM EDT | 150.00 | 17.50 | 22.60 | 24.00 | 0.00 | - | 1 | 16 | 20.74% |
| ROST260116P00155000 | 2024-03-08 11:27AM EDT | 155.00 | 20.40 | 22.40 | 23.30 | 0.00 | - | 7 | 25 | 13.68% |
| ROST260116P00165000 | 2024-03-05 4:26PM EDT | 165.00 | 25.60 | 27.20 | 29.80 | 0.00 | - | - | 26 | 0.00% |
| ROST260116P00175000 | 2023-11-30 12:02PM EDT | 175.00 | 45.70 | 37.20 | 40.20 | 0.00 | - | 2 | 2 | 9.23% |
| ROST260116P00180000 | 2024-03-08 11:25AM EDT | 180.00 | 36.40 | 40.60 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.