Marchés français ouverture 3 h 43 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
35 828,54 -753,22 (-2,06 %) EUR/USD
1,1130 -0,0005 (-0,04 %) HANG SENG
17 649,83 +227,71 (+1,31 %) Bitcoin EUR
52 209,30 -221,25 (-0,42 %)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240920C00090000 | 2024-08-16 1:15PM EDT | 90.00 | 58.00 | 63.10 | 67.70 | 0.00 | - | 2 | 0 | 394.34% |
| ROST240920C00120000 | 2024-08-29 3:28PM EDT | 120.00 | 33.00 | 31.70 | 34.90 | 0.00 | - | 1 | 0 | 115.23% |
| ROST240920C00125000 | 2024-08-23 11:00AM EDT | 125.00 | 29.13 | 26.70 | 30.10 | 0.00 | - | 7 | 0 | 108.40% |
| ROST240920C00130000 | 2024-08-13 11:28AM EDT | 130.00 | 13.10 | 22.80 | 23.20 | 0.00 | - | 1 | 0 | 66.41% |
| ROST240920C00135000 | 2024-08-26 11:18AM EDT | 135.00 | 22.50 | 17.20 | 18.60 | 0.00 | - | 1 | 63 | 84.08% |
| ROST240920C00136000 | 2024-08-26 11:18AM EDT | 136.00 | 21.50 | 15.80 | 18.70 | 0.00 | - | - | 1 | 57.62% |
| ROST240920C00138000 | 2024-09-05 3:36PM EDT | 138.00 | 15.40 | 14.10 | 15.60 | 0.00 | - | - | 0 | 72.56% |
| ROST240920C00140000 | 2024-09-04 3:43PM EDT | 140.00 | 11.50 | 11.60 | 13.60 | 0.00 | - | 2 | 142 | 64.84% |
| ROST240920C00141000 | 2024-08-28 1:57PM EDT | 141.00 | 10.40 | 11.40 | 12.70 | 0.00 | - | 1 | 2 | 64.60% |
| ROST240920C00142000 | 2024-08-26 9:57AM EDT | 142.00 | 14.60 | 10.10 | 11.60 | 0.00 | - | 1 | 2 | 57.08% |
| ROST240920C00143000 | 2024-09-13 12:01PM EDT | 143.00 | 11.50 | 9.10 | 10.60 | -0.50 | -4.17% | 1 | 5 | 53.13% |
| ROST240920C00144000 | 2024-09-06 3:21PM EDT | 144.00 | 7.20 | 7.70 | 9.70 | 0.00 | - | 6 | 18 | 52.34% |
| ROST240920C00145000 | 2024-09-05 3:36PM EDT | 145.00 | 11.35 | 8.30 | 8.70 | +2.55 | +28.98% | 1 | 263 | 48.19% |
| ROST240920C00146000 | 2024-09-12 3:23PM EDT | 146.00 | 7.26 | 6.90 | 7.70 | 0.00 | - | - | 7 | 43.99% |
| ROST240920C00147000 | 2024-08-27 3:44PM EDT | 147.00 | 7.63 | 4.90 | 8.10 | 0.00 | - | 1 | 2 | 69.19% |
| ROST240920C00148000 | 2024-09-12 11:56AM EDT | 148.00 | 4.70 | 5.40 | 5.70 | 0.00 | - | 1 | 8 | 35.30% |
| ROST240920C00149000 | 2024-09-16 12:16PM EDT | 149.00 | 5.20 | 4.00 | 4.80 | +2.55 | +96.23% | 1 | 116 | 33.03% |
| ROST240920C00150000 | 2024-09-16 1:27PM EDT | 150.00 | 5.30 | 3.70 | 4.60 | -0.50 | -8.62% | 12 | 486 | 43.07% |
| ROST240920C00152500 | 2024-09-16 2:28PM EDT | 152.50 | 2.20 | 1.90 | 2.10 | -1.07 | -32.72% | 25 | 204 | 27.34% |
| ROST240920C00155000 | 2024-09-16 3:59PM EDT | 155.00 | 0.83 | 0.75 | 0.90 | -0.99 | -54.40% | 1,014 | 393 | 25.73% |
| ROST240920C00157500 | 2024-09-16 3:47PM EDT | 157.50 | 0.29 | 0.20 | 0.35 | -0.49 | -62.82% | 17 | 183 | 26.37% |
| ROST240920C00160000 | 2024-09-16 3:35PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 13 | 695 | 28.52% |
| ROST240920C00162500 | 2024-09-13 3:40PM EDT | 162.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 93 | 40.58% |
| ROST240920C00165000 | 2024-09-12 1:39PM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 140 | 52.34% |
| ROST240920C00167500 | 2024-08-23 3:52PM EDT | 167.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 50.00% |
| ROST240920C00170000 | 2024-08-27 12:35PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 47.27% |
| ROST240920C00172500 | 2024-08-22 3:15PM EDT | 172.50 | 0.42 | 0.00 | 0.15 | 0.00 | - | - | 1 | 56.06% |
| ROST240920C00175000 | 2024-08-28 12:03PM EDT | 175.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 61.72% |
| ROST240920C00190000 | 2024-08-22 9:56AM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 92.58% |
| ROST240920C00200000 | 2024-08-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 94 | 97.66% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240920P00075000 | 2024-08-06 11:48AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 328.13% |
| ROST240920P00080000 | 2024-08-22 3:31PM EDT | 80.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 5 | 244.53% |
| ROST240920P00100000 | 2024-08-16 12:15PM EDT | 100.00 | 0.99 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 174.61% |
| ROST240920P00110000 | 2024-08-29 2:48PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 16 | 132.03% |
| ROST240920P00115000 | 2024-09-13 2:53PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 116.41% |
| ROST240920P00120000 | 2024-09-11 2:37PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 100.78% |
| ROST240920P00125000 | 2024-09-13 1:46PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 110 | 90.63% |
| ROST240920P00128000 | 2024-09-12 2:20PM EDT | 128.00 | 0.05 | - | 0.05 | 0.00 | - | - | 12 | 76.95% |
| ROST240920P00129000 | 2024-09-12 1:54PM EDT | 129.00 | 0.05 | - | 0.15 | 0.00 | - | - | 2 | 87.30% |
| ROST240920P00130000 | 2024-09-16 9:51AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 477 | 75.20% |
| ROST240920P00135000 | 2024-09-16 1:55PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 12 | 157 | 67.58% |
| ROST240920P00136000 | 2024-09-16 10:35AM EDT | 136.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 2 | 11 | 66.11% |
| ROST240920P00137000 | 2024-09-16 10:40AM EDT | 137.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 1 | 1 | 62.79% |
| ROST240920P00138000 | 2024-09-16 10:35AM EDT | 138.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 2 | 11 | 59.38% |
| ROST240920P00139000 | 2024-09-16 10:40AM EDT | 139.00 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 2 | 7 | 56.06% |
| ROST240920P00140000 | 2024-09-12 12:19PM EDT | 140.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 362 | 47.27% |
| ROST240920P00141000 | 2024-09-11 3:23PM EDT | 141.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 5 | 53.32% |
| ROST240920P00142000 | 2024-08-29 3:53PM EDT | 142.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 39 | 47.27% |
| ROST240920P00143000 | 2024-08-30 12:30PM EDT | 143.00 | 0.15 | 0.05 | 0.20 | -0.45 | -75.00% | 1 | 2 | 43.85% |
| ROST240920P00144000 | 2024-09-11 10:14AM EDT | 144.00 | 0.58 | 0.05 | 0.25 | 0.00 | - | 1 | 153 | 42.58% |
| ROST240920P00145000 | 2024-09-13 1:32PM EDT | 145.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 20 | 267 | 54.20% |
| ROST240920P00146000 | 2024-09-11 1:04PM EDT | 146.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 219 | 35.16% |
| ROST240920P00147000 | 2024-09-16 12:45PM EDT | 147.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 1 | 616 | 31.45% |
| ROST240920P00148000 | 2024-09-13 11:34AM EDT | 148.00 | 0.22 | 0.20 | 0.35 | +0.04 | +22.22% | 1 | 74 | 30.62% |
| ROST240920P00149000 | 2024-09-09 12:12PM EDT | 149.00 | 1.75 | 0.30 | 0.45 | 0.00 | - | 7 | 523 | 28.96% |
| ROST240920P00150000 | 2024-09-16 11:37AM EDT | 150.00 | 0.45 | 0.45 | 0.60 | +0.20 | +80.00% | 18 | 336 | 27.59% |
| ROST240920P00152500 | 2024-09-16 3:13PM EDT | 152.50 | 1.00 | 1.10 | 1.30 | +0.51 | +104.08% | 40 | 302 | 25.27% |
| ROST240920P00155000 | 2024-09-16 10:30AM EDT | 155.00 | 2.32 | 2.45 | 2.65 | +1.05 | +82.68% | 24 | 126 | 24.37% |
| ROST240920P00157500 | 2024-09-13 10:00AM EDT | 157.50 | 2.95 | 4.40 | 5.20 | -1.05 | -26.25% | 1 | 25 | 37.79% |
| ROST240920P00160000 | 2024-09-06 1:33PM EDT | 160.00 | 9.42 | 6.60 | 7.00 | 0.00 | - | 11 | 1 | 29.40% |
| ROST240920P00162500 | 2024-08-23 12:17PM EDT | 162.50 | 7.40 | 9.10 | 10.50 | 0.00 | - | 8 | 0 | 65.67% |
| ROST240920P00165000 | 2024-08-23 3:01PM EDT | 165.00 | 10.92 | 11.60 | 12.30 | +1.17 | +12.00% | 1 | 2 | 56.59% |
| ROST240920P00175000 | 2024-09-12 3:52PM EDT | 175.00 | 22.40 | 21.60 | 22.80 | 0.00 | - | 8 | 6 | 82.23% |
| ROST240920P00180000 | 2024-09-12 3:52PM EDT | 180.00 | 27.42 | 24.80 | 28.50 | 0.00 | - | 8 | 0 | 140.19% |
| ROST240920P00200000 | 2024-08-22 3:26PM EDT | 200.00 | 47.09 | 44.70 | 48.60 | 0.00 | - | - | 0 | 200.44% |
