Deutsche Märkte schließen in 2 Stunden 27 Minuten
DAX
18.014,67 -103,65 (-0,57%) Euro Stoxx 50
4.949,83 -31,26 (-0,63%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.318,30 -39,40 (-1,67%) EUR/USD
1,0708 -0,0017 (-0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00410000 | 2024-04-18 1:19PM EDT | 410.00 | 301.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 650.00 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 655.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 670.00 | 52.49 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| COST240503C00680000 | 2024-04-29 2:28PM EDT | 680.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COST240503C00700000 | 2024-04-29 1:08PM EDT | 700.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| COST240503C00705000 | 2024-04-29 1:36PM EDT | 705.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 13 | 78 | 0.00% |
| COST240503C00707500 | 2024-04-25 11:25AM EDT | 707.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| COST240503C00710000 | 2024-04-29 12:01PM EDT | 710.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 25 | 218 | 0.00% |
| COST240503C00712500 | 2024-04-29 12:06PM EDT | 712.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 23 | 90 | 0.00% |
| COST240503C00715000 | 2024-04-29 3:49PM EDT | 715.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 126 | 164 | 0.00% |
| COST240503C00717500 | 2024-04-29 3:57PM EDT | 717.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 72 | 128 | 0.00% |
| COST240503C00720000 | 2024-04-29 3:59PM EDT | 720.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 311 | 386 | 0.00% |
| COST240503C00722500 | 2024-04-29 3:59PM EDT | 722.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 241 | 164 | 0.00% |
| COST240503C00725000 | 2024-04-29 3:58PM EDT | 725.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 752 | 830 | 0.00% |
| COST240503C00727500 | 2024-04-29 3:59PM EDT | 727.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 208 | 179 | 0.39% |
| COST240503C00730000 | 2024-04-29 3:59PM EDT | 730.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,237 | 1,406 | 1.56% |
| COST240503C00732500 | 2024-04-29 3:59PM EDT | 732.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 261 | 379 | 1.56% |
| COST240503C00735000 | 2024-04-29 3:58PM EDT | 735.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 346 | 398 | 3.13% |
| COST240503C00737500 | 2024-04-29 3:59PM EDT | 737.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 104 | 185 | 3.13% |
| COST240503C00740000 | 2024-04-29 3:56PM EDT | 740.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 526 | 585 | 3.13% |
| COST240503C00742500 | 2024-04-29 3:57PM EDT | 742.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 145 | 185 | 6.25% |
| COST240503C00745000 | 2024-04-29 3:59PM EDT | 745.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 317 | 797 | 6.25% |
| COST240503C00747500 | 2024-04-29 3:54PM EDT | 747.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 57 | 81 | 6.25% |
| COST240503C00750000 | 2024-04-29 3:59PM EDT | 750.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 528 | 692 | 6.25% |
| COST240503C00752500 | 2024-04-29 3:59PM EDT | 752.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 91 | 1,149 | 6.25% |
| COST240503C00755000 | 2024-04-29 3:59PM EDT | 755.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 372 | 1,016 | 6.25% |
| COST240503C00760000 | 2024-04-29 3:59PM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 147 | 433 | 12.50% |
| COST240503C00765000 | 2024-04-29 2:56PM EDT | 765.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 229 | 12.50% |
| COST240503C00770000 | 2024-04-29 3:57PM EDT | 770.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 67 | 12.50% |
| COST240503C00775000 | 2024-04-29 2:22PM EDT | 775.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 144 | 12.50% |
| COST240503C00780000 | 2024-04-29 1:05PM EDT | 780.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 101 | 12.50% |
| COST240503C00785000 | 2024-04-29 12:40PM EDT | 785.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 12.50% |
| COST240503C00790000 | 2024-04-29 12:33PM EDT | 790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| COST240503C00795000 | 2024-04-29 3:40PM EDT | 795.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 12.50% |
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| COST240503C00805000 | 2024-04-15 9:40AM EDT | 805.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COST240503C00810000 | 2024-04-18 2:57PM EDT | 810.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 41 | 25.00% |
| COST240503C00815000 | 2024-04-05 11:44AM EDT | 815.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COST240503C00835000 | 2024-04-29 10:55AM EDT | 835.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| COST240503C00840000 | 2024-04-29 9:52AM EDT | 840.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 25.00% |
| COST240503C00850000 | 2024-04-29 3:32PM EDT | 850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 125 | 25.00% |
| COST240503C00860000 | 2024-04-29 11:48AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 117 | 25.00% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00410000 | 2024-04-19 11:55AM EDT | 410.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| COST240503P00595000 | 2024-04-29 12:47PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 60 | 25.00% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 25.00% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| COST240503P00620000 | 2024-04-26 3:11PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| COST240503P00625000 | 2024-04-29 9:30AM EDT | 625.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| COST240503P00630000 | 2024-04-29 12:25PM EDT | 630.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| COST240503P00635000 | 2024-04-29 10:24AM EDT | 635.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 25.00% |
| COST240503P00640000 | 2024-04-29 3:32PM EDT | 640.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 25.00% |
| COST240503P00645000 | 2024-04-29 3:40PM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 25.00% |
| COST240503P00650000 | 2024-04-29 3:57PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 25.00% |
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 655.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| COST240503P00660000 | 2024-04-29 2:27PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 25.00% |
| COST240503P00665000 | 2024-04-29 3:55PM EDT | 665.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 12.50% |
| COST240503P00670000 | 2024-04-29 3:53PM EDT | 670.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 194 | 12.50% |
| COST240503P00675000 | 2024-04-29 3:40PM EDT | 675.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 230 | 12.50% |
| COST240503P00680000 | 2024-04-29 3:58PM EDT | 680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 252 | 12.50% |
| COST240503P00685000 | 2024-04-29 2:34PM EDT | 685.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 348 | 465 | 12.50% |
| COST240503P00690000 | 2024-04-29 3:52PM EDT | 690.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 163 | 385 | 12.50% |
| COST240503P00695000 | 2024-04-29 3:48PM EDT | 695.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 337 | 473 | 12.50% |
| COST240503P00700000 | 2024-04-29 3:59PM EDT | 700.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 685 | 1,800 | 6.25% |
| COST240503P00705000 | 2024-04-29 3:57PM EDT | 705.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 393 | 581 | 6.25% |
| COST240503P00707500 | 2024-04-29 3:54PM EDT | 707.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 116 | 182 | 6.25% |
| COST240503P00710000 | 2024-04-29 3:59PM EDT | 710.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 247 | 417 | 6.25% |
| COST240503P00712500 | 2024-04-29 3:50PM EDT | 712.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 101 | 155 | 3.13% |
| COST240503P00715000 | 2024-04-29 3:58PM EDT | 715.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 240 | 336 | 3.13% |
| COST240503P00717500 | 2024-04-29 3:59PM EDT | 717.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 221 | 195 | 3.13% |
| COST240503P00720000 | 2024-04-29 3:58PM EDT | 720.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 396 | 286 | 1.56% |
| COST240503P00722500 | 2024-04-29 3:54PM EDT | 722.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 177 | 191 | 1.56% |
| COST240503P00725000 | 2024-04-29 3:58PM EDT | 725.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 262 | 949 | 0.39% |
| COST240503P00727500 | 2024-04-29 3:58PM EDT | 727.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 95 | 142 | 0.00% |
| COST240503P00730000 | 2024-04-29 3:58PM EDT | 730.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 123 | 378 | 0.00% |
| COST240503P00732500 | 2024-04-29 3:07PM EDT | 732.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 37 | 46 | 0.00% |
| COST240503P00735000 | 2024-04-29 3:16PM EDT | 735.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 255 | 0.00% |
| COST240503P00737500 | 2024-04-26 3:35PM EDT | 737.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| COST240503P00740000 | 2024-04-29 3:33PM EDT | 740.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| COST240503P00742500 | 2024-04-29 2:47PM EDT | 742.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST240503P00745000 | 2024-04-29 2:39PM EDT | 745.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| COST240503P00750000 | 2024-04-29 11:16AM EDT | 750.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
