Mercado fechará em 1 min
BOVESPA
128.511,40 +356,61 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.335,47 -395,65 (-0,69%) PETROLEO CRU
78,13 -0,99 (-1,25%) OURO
2.361,60 +18,60 (+0,79%) Bitcoin USD
61.544,94 -1.537,00 (-2,44%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:59PM EDT. Mercado aberto.
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 | 283.98% |
| ROST240517C00100000 | 2024-05-06 10:56AM EDT | 100.00 | 31.94 | 31.10 | 34.60 | 0.00 | - | 1 | 1 | 231.49% |
| ROST240517C00105000 | 2023-11-17 10:55AM EDT | 105.00 | 27.91 | 30.10 | 34.10 | 0.00 | - | 5 | 7 | 281.20% |
| 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 | 426.37% |
| ROST240517C00120000 | 2024-05-06 9:33AM EDT | 120.00 | 12.15 | 12.40 | 13.30 | 0.00 | - | 4 | 58 | 70.02% |
| ROST240517C00124000 | 2024-05-01 9:46AM EDT | 124.00 | 5.40 | 8.70 | 10.40 | 0.00 | - | 66 | 66 | 61.62% |
| ROST240517C00125000 | 2024-05-06 9:33AM EDT | 125.00 | 7.45 | 7.40 | 9.70 | 0.00 | - | 4 | 100 | 56.69% |
| ROST240517C00128000 | 2024-05-07 10:34AM EDT | 128.00 | 5.32 | 5.00 | 5.30 | 0.00 | - | 2 | 9 | 34.03% |
| ROST240517C00129000 | 2024-05-02 10:03AM EDT | 129.00 | 2.10 | 4.00 | 4.40 | 0.00 | - | - | 7 | 32.03% |
| ROST240517C00130000 | 2024-05-13 11:57AM EDT | 130.00 | 4.60 | 3.20 | 3.40 | 0.00 | - | 1 | 194 | 26.76% |
| ROST240517C00131000 | 2024-05-14 1:47PM EDT | 131.00 | 2.20 | 2.40 | 2.60 | -2.50 | -53.19% | 7 | 64 | 25.54% |
| ROST240517C00132000 | 2024-05-14 11:43AM EDT | 132.00 | 1.78 | 1.75 | 1.90 | -0.62 | -25.83% | 328 | 42 | 24.71% |
| ROST240517C00133000 | 2024-05-14 3:05PM EDT | 133.00 | 1.15 | 1.15 | 1.35 | -1.80 | -61.02% | 496 | 70 | 24.66% |
| ROST240517C00134000 | 2024-05-14 3:26PM EDT | 134.00 | 0.85 | 0.75 | 0.90 | -0.35 | -29.17% | 1,522 | 107 | 24.34% |
| ROST240517C00135000 | 2024-05-14 3:43PM EDT | 135.00 | 0.52 | 0.45 | 0.60 | -0.50 | -51.02% | 2,018 | 1,519 | 24.81% |
| ROST240517C00136000 | 2024-05-14 3:43PM EDT | 136.00 | 0.32 | 0.25 | 0.40 | -0.38 | -35.19% | 1 | 142 | 25.59% |
| ROST240517C00137000 | 2024-05-14 12:03PM EDT | 137.00 | 0.25 | 0.15 | 0.25 | -0.36 | -59.02% | 5 | 58 | 25.93% |
| ROST240517C00138000 | 2024-05-14 3:18PM EDT | 138.00 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 4 | 94 | 28.27% |
| ROST240517C00139000 | 2024-05-14 10:00AM EDT | 139.00 | 0.25 | 0.05 | 0.15 | +0.05 | +25.00% | 4 | 11 | 29.88% |
| ROST240517C00140000 | 2024-05-14 9:42AM EDT | 140.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 31 | 657 | 33.50% |
| ROST240517C00141000 | 2024-05-14 3:18PM EDT | 141.00 | 0.09 | 0.05 | 0.25 | -0.16 | -64.00% | 2 | 8 | 41.80% |
| ROST240517C00142000 | 2024-05-10 9:59AM EDT | 142.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | - | 10 | 61.28% |
| ROST240517C00143000 | 2024-05-09 10:50AM EDT | 143.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 24 | 10 | 63.97% |
| ROST240517C00145000 | 2024-05-13 1:36PM EDT | 145.00 | 0.11 | 0.05 | 0.60 | 0.00 | - | 2 | 1,476 | 59.57% |
| ROST240517C00146000 | 2024-05-09 10:50AM EDT | 146.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 26 | 22 | 51.37% |
| ROST240517C00150000 | 2024-05-14 1:30PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 237 | 893 | 54.49% |
| ROST240517C00152500 | 2024-05-14 10:42AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 21 | 58 | 55.47% |
| ROST240517C00155000 | 2024-05-14 10:13AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 930 | 1,097 | 60.94% |
| ROST240517C00160000 | 2024-05-13 3:15PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 127 | 71.88% |
| ROST240517C00165000 | 2024-05-09 3:14PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 559 | 82.03% |
| ROST240517C00170000 | 2024-05-09 9:57AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 92.19% |
| ROST240517C00175000 | 2024-05-09 9:56AM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 23 | 167.77% |
| ROST240517C00200000 | 2024-03-07 2:01PM EDT | 200.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 168.36% |
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 | 326.17% |
| ROST240517P00090000 | 2024-04-19 3:36PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 79 | 79 | 196.48% |
| ROST240517P00095000 | 2024-03-08 11:37AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 234.47% |
| ROST240517P00100000 | 2024-01-25 3:30PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 147.27% |
| ROST240517P00105000 | 2024-05-14 9:50AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 393 | 91.41% |
| ROST240517P00110000 | 2024-05-14 1:27PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 397 | 334 | 82.03% |
| ROST240517P00111000 | 2024-05-13 12:48PM EDT | 111.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 38 | 38 | 111.62% |
| ROST240517P00112000 | 2024-05-13 3:18PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 89 | 89 | 75.39% |
| ROST240517P00113000 | 2024-05-13 1:33PM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 102.73% |
| ROST240517P00115000 | 2024-05-13 10:11AM EDT | 115.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 172 | 75.20% |
| ROST240517P00120000 | 2024-05-01 3:56PM EDT | 120.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 1 | 602 | 83.35% |
| ROST240517P00121000 | 2024-05-02 10:05AM EDT | 121.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | - | 2 | 62.31% |
| ROST240517P00122000 | 2024-04-25 3:23PM EDT | 122.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROST240517P00124000 | 2024-04-30 1:11PM EDT | 124.00 | 0.75 | 0.05 | 1.20 | 0.00 | - | - | 16 | 62.79% |
| ROST240517P00125000 | 2024-05-13 9:30AM EDT | 125.00 | 0.10 | 0.10 | 1.00 | +0.05 | +100.00% | 2 | 467 | 55.37% |
| ROST240517P00126000 | 2024-05-14 2:08PM EDT | 126.00 | 0.20 | 0.05 | 0.35 | +0.05 | +33.33% | 2 | 59 | 43.75% |
| ROST240517P00127000 | 2024-05-14 10:40AM EDT | 127.00 | 0.25 | 0.05 | 0.20 | +0.06 | +31.58% | 8 | 41 | 33.30% |
| ROST240517P00128000 | 2024-05-14 10:42AM EDT | 128.00 | 0.24 | 0.10 | 0.25 | -0.01 | -4.00% | 1 | 857 | 30.96% |
| ROST240517P00129000 | 2024-05-10 9:30AM EDT | 129.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 1,339 | 27.98% |
| ROST240517P00130000 | 2024-05-14 2:55PM EDT | 130.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 63 | 378 | 25.73% |
| ROST240517P00131000 | 2024-05-14 3:41PM EDT | 131.00 | 0.50 | 0.45 | 0.55 | -0.08 | -11.76% | 11 | 51 | 23.63% |
| ROST240517P00132000 | 2024-05-14 2:07PM EDT | 132.00 | 0.95 | 0.75 | 0.90 | +0.15 | +18.75% | 12 | 288 | 23.95% |
| ROST240517P00133000 | 2024-05-14 3:43PM EDT | 133.00 | 1.25 | 1.15 | 1.35 | +0.14 | +10.22% | 8 | 246 | 23.95% |
| ROST240517P00134000 | 2024-05-14 3:43PM EDT | 134.00 | 1.80 | 1.70 | 1.90 | +0.95 | +111.76% | 2 | 50 | 23.58% |
| ROST240517P00135000 | 2024-05-14 11:24AM EDT | 135.00 | 3.10 | 2.45 | 2.70 | +1.41 | +83.43% | 2 | 1,194 | 26.07% |
| ROST240517P00136000 | 2024-05-14 10:48AM EDT | 136.00 | 3.45 | 3.20 | 3.50 | -0.15 | -4.17% | 50 | 9 | 27.10% |
| ROST240517P00140000 | 2024-05-14 10:48AM EDT | 140.00 | 7.29 | 7.00 | 7.80 | +0.79 | +12.15% | 51 | 288 | 54.10% |
| ROST240517P00145000 | 2024-05-07 2:34PM EDT | 145.00 | 13.10 | 10.90 | 12.30 | 0.00 | - | 260 | 98 | 56.54% |
| ROST240517P00150000 | 2024-05-14 3:21PM EDT | 150.00 | 16.80 | 16.90 | 17.30 | -1.20 | -6.67% | 180 | 276 | 55.86% |
| ROST240517P00155000 | 2024-05-14 3:21PM EDT | 155.00 | 21.80 | 21.80 | 22.30 | -0.80 | -3.54% | 180 | 82 | 54.69% |
© 2024 Yahoo. Todos os direitos reservados.