Mercado fechará em 4 horas 1 minuto
BOVESPA
127.834,65 -1.646,24 (-1,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.502,32 +421,32 (+0,74%) PETROLEO CRU
79,15 +0,16 (+0,20%) OURO
2.337,60 +15,30 (+0,66%) Bitcoin USD
62.110,05 -154,37 (-0,25%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:59AM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510C00126000 | 2024-04-29 3:00PM EDT | 126.00 | 5.30 | 8.10 | 8.60 | 0.00 | - | - | 3 | 62.31% |
| ROST240510C00127000 | 2024-05-02 11:49AM EDT | 127.00 | 2.40 | 7.20 | 7.70 | 0.00 | - | 3 | 5 | 62.31% |
| ROST240510C00128000 | 2024-05-03 12:36PM EDT | 128.00 | 3.60 | 6.20 | 6.60 | 0.00 | - | 20 | 16 | 50.39% |
| ROST240510C00129000 | 2024-05-06 11:07AM EDT | 129.00 | 3.50 | 5.20 | 5.60 | 0.00 | - | 20 | 34 | 44.34% |
| ROST240510C00130000 | 2024-05-09 9:37AM EDT | 130.00 | 3.50 | 4.20 | 4.60 | +1.00 | +40.00% | 5 | 133 | 38.18% |
| ROST240510C00131000 | 2024-05-08 10:18AM EDT | 131.00 | 1.65 | 3.20 | 3.60 | 0.00 | - | 2 | 269 | 31.79% |
| ROST240510C00132000 | 2024-05-08 11:25AM EDT | 132.00 | 1.05 | 2.35 | 2.55 | 0.00 | - | 2 | 15 | 23.00% |
| ROST240510C00133000 | 2024-05-09 10:11AM EDT | 133.00 | 1.55 | 1.15 | 1.70 | +0.95 | +158.33% | 1 | 63 | 21.19% |
| ROST240510C00134000 | 2024-05-09 10:55AM EDT | 134.00 | 1.03 | 0.85 | 1.00 | +0.78 | +312.00% | 7 | 37 | 20.12% |
| ROST240510C00135000 | 2024-05-09 11:41AM EDT | 135.00 | 0.40 | 0.35 | 0.50 | +0.24 | +150.00% | 7 | 53 | 19.39% |
| ROST240510C00136000 | 2024-05-08 11:25AM EDT | 136.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 5 | 22.17% |
| ROST240510C00137000 | 2024-05-03 10:35AM EDT | 137.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 10 | 5 | 25.29% |
| ROST240510C00138000 | 2024-05-07 2:55PM EDT | 138.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 7 | 28.91% |
| ROST240510C00139000 | 2024-04-29 3:03PM EDT | 139.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 56.45% |
| ROST240510C00140000 | 2024-04-30 12:35PM EDT | 140.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 61.43% |
| ROST240510C00141000 | 2024-04-15 3:56PM EDT | 141.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | - | 0 | 71.68% |
| ROST240510C00142000 | 2024-04-03 9:46AM EDT | 142.00 | 4.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 90.82% |
| ROST240510C00143000 | 2024-04-16 12:38PM EDT | 143.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 75.78% |
| ROST240510C00144000 | 2024-04-15 3:56PM EDT | 144.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 88.18% |
| ROST240510C00145000 | 2024-04-11 1:20PM EDT | 145.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | - | 7 | 93.99% |
| ROST240510C00146000 | 2024-04-18 3:30PM EDT | 146.00 | 0.33 | 0.00 | 1.25 | 0.00 | - | 3 | 1 | 97.36% |
| ROST240510C00147000 | 2024-05-02 1:03PM EDT | 147.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 105.18% |
| ROST240510C00149000 | 2024-04-09 11:03AM EDT | 149.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 102.34% |
| ROST240510C00150000 | 2024-04-22 1:54PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 103.91% |
| ROST240510C00152500 | 2024-05-02 1:03PM EDT | 152.50 | 0.37 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 111.82% |
| ROST240510C00155000 | 2024-05-01 12:37PM EDT | 155.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | 1 | 24 | 122.66% |
| ROST240510C00160000 | 2024-05-02 9:31AM EDT | 160.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 2 | 143.36% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510P00120000 | 2024-05-01 3:51PM EDT | 120.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | - | 4 | 126.17% |
| ROST240510P00123000 | 2024-05-02 3:35PM EDT | 123.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | - | 3 | 91.99% |
| ROST240510P00124000 | 2024-04-29 3:19PM EDT | 124.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 85.74% |
| ROST240510P00125000 | 2024-05-08 1:44PM EDT | 125.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 9 | 40 | 64.45% |
| ROST240510P00126000 | 2024-05-08 2:01PM EDT | 126.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 101 | 84.86% |
| ROST240510P00127000 | 2024-05-08 2:14PM EDT | 127.00 | 0.12 | 0.05 | 1.25 | 0.00 | - | 3 | 58 | 77.83% |
| ROST240510P00128000 | 2024-05-08 2:14PM EDT | 128.00 | 0.11 | 0.05 | 1.25 | 0.00 | - | 4 | 57 | 70.61% |
| ROST240510P00129000 | 2024-05-06 2:33PM EDT | 129.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 9 | 16 | 53.13% |
| ROST240510P00130000 | 2024-05-07 3:59PM EDT | 130.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 1 | 64 | 37.01% |
| ROST240510P00131000 | 2024-05-08 9:49AM EDT | 131.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 33 | 50 | 30.76% |
| ROST240510P00132000 | 2024-05-09 9:48AM EDT | 132.00 | 0.30 | 0.10 | 0.25 | -0.30 | -50.00% | 5 | 37 | 26.17% |
| ROST240510P00133000 | 2024-05-09 11:20AM EDT | 133.00 | 0.40 | 0.25 | 0.40 | -1.40 | -77.78% | 11 | 46 | 23.58% |
| ROST240510P00134000 | 2024-04-19 10:22AM EDT | 134.00 | 3.72 | 0.55 | 0.75 | 0.00 | - | 1 | 4 | 23.39% |
| ROST240510P00135000 | 2024-05-09 11:36AM EDT | 135.00 | 1.10 | 1.05 | 1.25 | -5.79 | -84.03% | 1 | 0 | 22.75% |
| ROST240510P00136000 | 2024-05-09 11:36AM EDT | 136.00 | 1.80 | 1.80 | 2.05 | -6.05 | -77.07% | 1 | 4 | 26.17% |
| ROST240510P00137000 | 2024-04-30 1:03PM EDT | 137.00 | 7.21 | 2.70 | 3.00 | 0.00 | - | 21 | 12 | 32.08% |
| ROST240510P00139000 | 2024-04-30 1:03PM EDT | 139.00 | 9.58 | 4.50 | 6.40 | 0.00 | - | 9 | 1 | 61.57% |
| ROST240510P00140000 | 2024-04-12 10:59AM EDT | 140.00 | 4.30 | 5.50 | 7.60 | 0.00 | - | 1 | 0 | 72.02% |
| ROST240510P00141000 | 2024-04-24 3:25PM EDT | 141.00 | 8.71 | 5.20 | 8.60 | 0.00 | - | 16 | 1 | 52.54% |
| ROST240510P00143000 | 2024-04-10 1:39PM EDT | 143.00 | 5.66 | 7.50 | 10.30 | 0.00 | - | 1 | 0 | 63.28% |
| ROST240510P00144000 | 2024-04-12 10:59AM EDT | 144.00 | 7.15 | 7.80 | 10.10 | 0.00 | - | 1 | 0 | 79.30% |
| ROST240510P00146000 | 2024-04-03 2:22PM EDT | 146.00 | 5.00 | 13.20 | 16.80 | 0.00 | - | 1 | 0 | 190.14% |
| ROST240510P00147000 | 2024-04-05 12:23PM EDT | 147.00 | 7.10 | 14.10 | 17.80 | 0.00 | - | 1 | 0 | 195.90% |
| ROST240510P00148000 | 2024-05-07 12:29PM EDT | 148.00 | 16.00 | 13.50 | 14.00 | 0.00 | - | 1 | 0 | 74.80% |
© 2024 Yahoo. Todos os direitos reservados.