Mercado fechará em 13 mins

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
146,87-0,32 (-0,22%)
A partir de 03:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ROST240328C001300002024-03-06 4:41PM EDT130.0017.9716.2018.100.00-11150.00%
ROST240328C001350002024-03-05 2:30PM EDT135.0014.1011.1012.200.00--1116.80%
ROST240328C001360002024-03-28 10:28AM EDT136.0010.729.8012.60-1.58-12.85%22108.89%
ROST240328C001390002024-03-18 12:11PM EDT139.007.067.509.300.00-1198.05%
ROST240328C001400002024-03-19 3:47PM EDT140.006.606.707.300.00-1260.55%
ROST240328C001420002024-03-28 11:55AM EDT142.005.504.505.90-4.60-45.54%2260.16%
ROST240328C001430002024-03-06 2:53PM EDT143.005.803.604.900.00-4354.10%
ROST240328C001440002024-03-27 9:30AM EDT144.001.602.604.300.00-2853.61%
ROST240328C001450002024-03-28 9:56AM EDT145.002.951.702.10+1.00+51.28%23328.22%
ROST240328C001460002024-03-28 3:18PM EDT146.000.810.751.05-0.49-37.69%2714816.31%
ROST240328C001470002024-03-28 12:46PM EDT147.000.350.000.15-0.22-38.60%62026.79%
ROST240328C001480002024-03-28 10:32AM EDT148.000.100.000.05-0.10-50.00%1311112.01%
ROST240328C001490002024-03-28 1:52PM EDT149.000.030.000.05-0.22-88.00%559419.14%
ROST240328C001500002024-03-27 10:46AM EDT150.000.050.000.050.00-5043,12525.78%
ROST240328C001525002024-03-21 11:06AM EDT152.500.160.000.500.00-13458.98%
ROST240328C001550002024-03-13 12:15PM EDT155.000.160.000.050.00-329554.69%
ROST240328C001575002024-03-08 11:56AM EDT157.500.200.000.500.00-17792.97%
ROST240328C001600002024-03-13 11:45AM EDT160.000.260.000.500.00-168108.40%
ROST240328C001625002024-03-13 11:45AM EDT162.500.250.000.500.00-11123.24%
ROST240328C001650002024-03-12 9:31AM EDT165.000.750.000.500.00-2270137.50%
ROST240328C001675002024-03-05 10:31AM EDT167.500.700.000.500.00--1151.17%
ROST240328C001700002024-03-06 4:53PM EDT170.000.130.000.100.00-214126.56%
ROST240328C001725002024-03-06 3:38PM EDT172.500.080.000.500.00-282177.34%
ROST240328C001750002024-03-07 3:26PM EDT175.000.030.000.500.00-610190.04%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ROST240328P001250002024-03-05 4:22PM EDT125.000.380.000.200.00--11155.86%
ROST240328P001300002024-03-06 10:32AM EDT130.000.210.000.500.00-132146.29%
ROST240328P001310002024-03-08 1:51PM EDT131.000.500.000.500.00-47138.87%
ROST240328P001330002024-03-11 10:42AM EDT133.000.190.000.650.00-44131.84%
ROST240328P001350002024-03-22 3:14PM EDT135.000.270.000.250.00-151594.34%
ROST240328P001360002024-03-08 2:08PM EDT136.000.300.000.500.00-245101.76%
ROST240328P001370002024-03-25 10:52AM EDT137.000.010.000.500.00-81294.14%
ROST240328P001380002024-03-08 10:45AM EDT138.000.440.000.500.00-1186.52%
ROST240328P001390002024-03-19 10:53AM EDT139.000.150.000.500.00-1178.91%
ROST240328P001400002024-03-26 9:31AM EDT140.000.100.000.850.00-21783.01%
ROST240328P001410002024-03-27 9:30AM EDT141.000.050.000.500.00-25163.28%
ROST240328P001420002024-03-26 12:06PM EDT142.000.140.000.500.00-64555.18%
ROST240328P001430002024-03-25 10:47AM EDT143.000.270.000.350.00-21752.54%
ROST240328P001440002024-03-26 3:51PM EDT144.000.500.000.500.00-75750.20%
ROST240328P001450002024-03-27 3:29PM EDT145.000.100.000.500.00-2114639.80%
ROST240328P001460002024-03-27 3:28PM EDT146.000.350.000.050.00-28910.06%
ROST240328P001470002024-03-28 3:20PM EDT147.000.200.050.20-0.95-82.61%52374.05%
ROST240328P001480002024-03-28 2:35PM EDT148.001.250.251.25-0.45-26.47%131716.02%
ROST240328P001490002024-03-21 10:39AM EDT149.001.471.252.400.00-2732.13%
ROST240328P001500002024-03-26 2:37PM EDT150.005.901.853.300.00-281635.16%
ROST240328P001525002024-03-26 2:37PM EDT152.508.405.405.800.00-28653.13%
ROST240328P001550002024-03-06 11:56AM EDT155.006.827.108.500.00-5085.16%
ROST240328P001575002024-03-06 11:56AM EDT157.508.979.6011.000.00-50102.54%