La bourse ferme dans 3 h 11 min
CAC 40
7 635,79 +65,59 (+0,87 %) Euro Stoxx 50
4 924,67 +39,22 (+0,80 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0725 -0,0023 (-0,21 %) Gold future
2 353,10 +6,20 (+0,26 %) Bitcoin EUR
61 595,90 +833,44 (+1,37 %)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240621C00100000 | 2024-06-10 11:13AM EDT | 100.00 | 44.19 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| ROST240621C00110000 | 2024-05-28 1:55PM EDT | 110.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROST240621C00115000 | 2024-06-10 3:28PM EDT | 115.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ROST240621C00120000 | 2024-06-10 3:28PM EDT | 120.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| ROST240621C00125000 | 2024-06-10 3:28PM EDT | 125.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ROST240621C00126000 | 2024-05-31 3:50PM EDT | 126.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240621C00128000 | 2024-06-05 2:17PM EDT | 128.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240621C00129000 | 2024-05-21 3:54PM EDT | 129.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST240621C00130000 | 2024-06-11 3:48PM EDT | 130.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ROST240621C00131000 | 2024-05-24 11:31AM EDT | 131.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ROST240621C00132000 | 2024-05-31 3:55PM EDT | 132.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ROST240621C00133000 | 2024-06-07 10:39AM EDT | 133.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROST240621C00134000 | 2024-05-31 10:10AM EDT | 134.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| ROST240621C00135000 | 2024-06-11 11:25AM EDT | 135.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| ROST240621C00136000 | 2024-06-07 1:05PM EDT | 136.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240621C00137000 | 2024-06-13 11:39AM EDT | 137.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| ROST240621C00138000 | 2024-06-17 9:49AM EDT | 138.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| ROST240621C00139000 | 2024-06-17 10:34AM EDT | 139.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ROST240621C00140000 | 2024-06-18 2:28PM EDT | 140.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,251 | 0.00% |
| ROST240621C00141000 | 2024-06-13 3:41PM EDT | 141.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.00% |
| ROST240621C00142000 | 2024-06-18 1:11PM EDT | 142.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| ROST240621C00143000 | 2024-06-18 3:55PM EDT | 143.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ROST240621C00144000 | 2024-06-18 10:53AM EDT | 144.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| ROST240621C00145000 | 2024-06-18 10:55AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 384 | 0.00% |
| ROST240621C00146000 | 2024-06-18 1:14PM EDT | 146.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 0.00% |
| ROST240621C00147000 | 2024-06-18 3:55PM EDT | 147.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| ROST240621C00148000 | 2024-06-18 10:06AM EDT | 148.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
| ROST240621C00149000 | 2024-06-18 1:32PM EDT | 149.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 502 | 0.78% |
| ROST240621C00150000 | 2024-06-18 3:40PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 64 | 619 | 3.13% |
| ROST240621C00152500 | 2024-06-18 3:40PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 6.25% |
| ROST240621C00155000 | 2024-06-17 12:35PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| ROST240621C00160000 | 2024-06-10 3:20PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 25.00% |
| ROST240621C00165000 | 2024-05-23 2:06PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 258 | 25.00% |
| ROST240621C00170000 | 2024-03-27 2:12PM EDT | 170.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 2 | 166 | 95.31% |
| ROST240621C00175000 | 2024-06-06 10:01AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ROST240621C00180000 | 2024-06-18 9:58AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 50.00% |
| ROST240621C00185000 | 2024-03-06 1:03PM EDT | 185.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 12 | 174.61% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240621P00075000 | 2024-03-04 1:20PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 381.25% |
| ROST240621P00090000 | 2024-04-16 3:41PM EDT | 90.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 13 | 438.09% |
| ROST240621P00105000 | 2024-05-20 9:46AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 206.25% |
| ROST240621P00110000 | 2024-05-28 12:25PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| ROST240621P00115000 | 2024-05-30 1:50PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| ROST240621P00120000 | 2024-05-30 3:27PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 50.00% |
| ROST240621P00121000 | 2024-06-07 9:48AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ROST240621P00122000 | 2024-05-28 9:49AM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ROST240621P00123000 | 2024-05-28 2:04PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ROST240621P00124000 | 2024-05-28 12:25PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| ROST240621P00125000 | 2024-06-07 9:51AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 444 | 50.00% |
| ROST240621P00126000 | 2024-06-11 2:20PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| ROST240621P00127000 | 2024-06-07 10:28AM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ROST240621P00128000 | 2024-06-04 11:08AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 758 | 50.00% |
| ROST240621P00129000 | 2024-05-28 12:38PM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ROST240621P00130000 | 2024-06-14 9:37AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 50.00% |
| ROST240621P00131000 | 2024-06-18 2:31PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| ROST240621P00132000 | 2024-05-29 1:01PM EDT | 132.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 50.00% |
| ROST240621P00133000 | 2024-05-24 11:48AM EDT | 133.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| ROST240621P00134000 | 2024-06-13 12:14PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| ROST240621P00135000 | 2024-06-17 9:59AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 457 | 25.00% |
| ROST240621P00136000 | 2024-06-11 3:47PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ROST240621P00137000 | 2024-06-05 11:47AM EDT | 137.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| ROST240621P00138000 | 2024-06-07 11:06AM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ROST240621P00139000 | 2024-06-07 3:59PM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 120 | 25.00% |
| ROST240621P00140000 | 2024-06-17 9:59AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 164 | 25.00% |
| ROST240621P00141000 | 2024-06-11 1:45PM EDT | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
| ROST240621P00142000 | 2024-06-13 10:04AM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| ROST240621P00143000 | 2024-06-12 11:01AM EDT | 143.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 12.50% |
| ROST240621P00144000 | 2024-06-14 3:57PM EDT | 144.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 12.50% |
| ROST240621P00145000 | 2024-06-18 3:38PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 262 | 6.25% |
| ROST240621P00146000 | 2024-06-17 3:02PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 158 | 6.25% |
| ROST240621P00147000 | 2024-06-18 12:28PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 3.13% |
| ROST240621P00148000 | 2024-06-18 1:16PM EDT | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 1.56% |
| ROST240621P00150000 | 2024-06-18 1:27PM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| ROST240621P00155000 | 2024-05-01 3:29PM EDT | 155.00 | 24.90 | 13.90 | 17.30 | 0.00 | - | 27 | 9 | 272.27% |
| ROST240621P00160000 | 2024-04-17 2:03PM EDT | 160.00 | 26.80 | 25.70 | 29.80 | 0.00 | - | 46 | 4 | 477.15% |
| ROST240621P00165000 | 2024-04-24 2:34PM EDT | 165.00 | 31.30 | 20.90 | 24.70 | 0.00 | - | 20 | 0 | 282.67% |
| ROST240621P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 37.04 | 35.60 | 39.70 | 0.00 | - | - | 0 | 548.49% |
