Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
39.733,81 +392,27 (+1,00%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
58.105,69 +994,65 (+1,74%) CMC Crypto 200
1.291,89 +25,74 (+2,04%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712C00410000 | 2024-06-17 9:50AM EDT | 410.00 | 451.04 | 437.00 | 446.00 | 0.00 | - | 1 | 2 | 161.96% |
| COST240712C00690000 | 2024-06-21 10:23AM EDT | 690.00 | 171.25 | 157.90 | 167.00 | 0.00 | - | 5 | 5 | 61.44% |
| COST240712C00700000 | 2024-06-21 10:25AM EDT | 700.00 | 160.00 | 148.00 | 157.00 | 0.00 | - | 5 | 6 | 58.25% |
| COST240712C00730000 | 2024-06-24 2:48PM EDT | 730.00 | 120.58 | 119.55 | 126.65 | 0.00 | - | 2 | 3 | 50.89% |
| COST240712C00740000 | 2024-06-26 1:49PM EDT | 740.00 | 121.26 | 109.60 | 116.70 | 0.00 | - | 1 | 1 | 60.11% |
| COST240712C00745000 | 2024-06-20 10:41AM EDT | 745.00 | 127.30 | 104.65 | 111.70 | 0.00 | - | - | 1 | 58.01% |
| COST240712C00755000 | 2024-06-12 1:57PM EDT | 755.00 | 98.53 | 94.75 | 101.75 | 0.00 | - | - | 2 | 53.96% |
| COST240712C00760000 | 2024-06-27 2:58PM EDT | 760.00 | 91.64 | 88.00 | 96.80 | -10.71 | -10.46% | 1 | 8 | 51.99% |
| COST240712C00770000 | 2024-06-07 1:52PM EDT | 770.00 | 83.17 | 78.00 | 86.90 | 0.00 | - | 2 | 2 | 48.02% |
| COST240712C00775000 | 2024-06-14 1:13PM EDT | 775.00 | 82.75 | 73.00 | 81.95 | 0.00 | - | 1 | 2 | 46.01% |
| COST240712C00780000 | 2024-06-26 11:32AM EDT | 780.00 | 79.45 | 68.05 | 77.10 | 0.00 | - | 10 | 11 | 44.23% |
| COST240712C00785000 | 2024-06-07 11:24AM EDT | 785.00 | 68.12 | 63.00 | 71.70 | 0.00 | - | 3 | 3 | 41.11% |
| COST240712C00790000 | 2024-06-26 11:32AM EDT | 790.00 | 69.62 | 58.00 | 67.05 | 0.00 | - | 10 | 22 | 39.77% |
| COST240712C00795000 | 2024-06-24 10:06AM EDT | 795.00 | 56.42 | 54.15 | 62.00 | 0.00 | - | 1 | 45 | 37.46% |
| COST240712C00800000 | 2024-06-24 9:54AM EDT | 800.00 | 52.00 | 49.00 | 57.40 | 0.00 | - | 3 | 9 | 36.10% |
| COST240712C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 46.99 | 44.50 | 52.95 | 0.00 | - | 1 | 4 | 34.96% |
| COST240712C00810000 | 2024-06-24 1:37PM EDT | 810.00 | 41.36 | 39.55 | 48.35 | 0.00 | - | 3 | 17 | 33.41% |
| COST240712C00815000 | 2024-06-21 12:35PM EDT | 815.00 | 48.65 | 38.00 | 41.40 | 0.00 | - | 1 | 13 | 27.24% |
| COST240712C00820000 | 2024-06-27 11:30AM EDT | 820.00 | 35.38 | 33.30 | 35.50 | -1.06 | -2.91% | 5 | 44 | 23.17% |
| COST240712C00825000 | 2024-06-21 3:46PM EDT | 825.00 | 33.45 | 29.40 | 34.00 | 0.00 | - | 15 | 30 | 27.19% |
| COST240712C00830000 | 2024-06-27 12:49PM EDT | 830.00 | 28.45 | 24.60 | 28.45 | -5.55 | -16.32% | 17 | 66 | 23.66% |
| COST240712C00835000 | 2024-06-27 11:28AM EDT | 835.00 | 23.16 | 20.55 | 24.50 | +2.56 | +12.43% | 1 | 12 | 22.67% |
| COST240712C00840000 | 2024-06-27 2:16PM EDT | 840.00 | 20.02 | 18.20 | 20.80 | -4.28 | -17.61% | 5 | 38 | 21.78% |
| COST240712C00845000 | 2024-06-27 3:30PM EDT | 845.00 | 15.50 | 13.55 | 18.95 | -4.50 | -22.50% | 7 | 110 | 23.31% |
| COST240712C00850000 | 2024-06-27 3:53PM EDT | 850.00 | 13.25 | 11.45 | 14.75 | -4.00 | -23.19% | 30 | 70 | 20.99% |
| COST240712C00855000 | 2024-06-27 2:40PM EDT | 855.00 | 9.77 | 9.70 | 13.35 | -4.61 | -32.06% | 42 | 67 | 22.39% |
| COST240712C00860000 | 2024-06-27 3:50PM EDT | 860.00 | 7.60 | 7.50 | 9.50 | -4.17 | -35.43% | 71 | 246 | 19.78% |
| COST240712C00865000 | 2024-06-27 3:43PM EDT | 865.00 | 6.27 | 4.00 | 7.75 | -2.92 | -31.77% | 28 | 126 | 19.84% |
| COST240712C00870000 | 2024-06-27 3:24PM EDT | 870.00 | 4.60 | 4.40 | 4.90 | -2.66 | -36.64% | 28 | 154 | 17.57% |
| COST240712C00875000 | 2024-06-27 12:21PM EDT | 875.00 | 4.18 | 3.15 | 3.90 | -1.67 | -28.55% | 17 | 142 | 17.89% |
| COST240712C00880000 | 2024-06-27 3:49PM EDT | 880.00 | 2.59 | 2.31 | 2.83 | -1.96 | -43.08% | 28 | 80 | 17.63% |
| COST240712C00885000 | 2024-06-27 2:11PM EDT | 885.00 | 2.28 | 1.73 | 2.18 | -1.12 | -32.94% | 85 | 38 | 17.86% |
| COST240712C00890000 | 2024-06-27 3:57PM EDT | 890.00 | 1.56 | 1.34 | 1.66 | -1.38 | -46.94% | 73 | 61 | 18.06% |
| COST240712C00895000 | 2024-06-27 3:45PM EDT | 895.00 | 1.27 | 0.92 | 1.89 | -0.91 | -41.74% | 17 | 17 | 20.36% |
| COST240712C00900000 | 2024-06-27 12:36PM EDT | 900.00 | 1.06 | 0.70 | 1.03 | -0.58 | -35.37% | 20 | 202 | 18.84% |
| COST240712C00905000 | 2024-06-26 1:51PM EDT | 905.00 | 0.75 | 0.49 | 0.85 | -0.55 | -42.31% | 6 | 28 | 19.40% |
| COST240712C00910000 | 2024-06-27 10:06AM EDT | 910.00 | 0.54 | 0.39 | 0.84 | -0.46 | -46.00% | 10 | 31 | 20.69% |
| COST240712C00915000 | 2024-06-26 1:37PM EDT | 915.00 | 0.78 | 0.18 | 0.74 | 0.00 | - | 2 | 6 | 21.45% |
| COST240712C00920000 | 2024-06-27 2:04PM EDT | 920.00 | 0.43 | 0.10 | 0.66 | -0.20 | -31.75% | 6 | 69 | 22.22% |
| COST240712C00930000 | 2024-06-27 10:25AM EDT | 930.00 | 0.22 | 0.01 | 0.55 | -0.10 | -31.25% | 4 | 70 | 23.88% |
| COST240712C00935000 | 2024-06-26 3:45PM EDT | 935.00 | 0.37 | 0.02 | 0.51 | 0.00 | - | 2 | 6 | 24.72% |
| COST240712C00940000 | 2024-06-26 11:51AM EDT | 940.00 | 0.23 | 0.13 | 0.36 | 0.00 | - | 5 | 21 | 24.44% |
| COST240712C00950000 | 2024-06-27 2:22PM EDT | 950.00 | 0.20 | 0.09 | 0.43 | -0.01 | -4.76% | 10 | 4 | 27.34% |
| COST240712C00960000 | 2024-06-24 9:52AM EDT | 960.00 | 0.23 | 0.07 | 0.39 | 0.00 | - | 1 | 4 | 29.05% |
| COST240712C00970000 | 2024-06-24 2:44PM EDT | 970.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 6 | 13 | 30.76% |
| COST240712C00980000 | 2024-06-18 1:35PM EDT | 980.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | 1 | 154 | 51.69% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712P00580000 | 2024-06-18 1:20PM EDT | 580.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | - | 10 | 105.18% |
| COST240712P00670000 | 2024-06-05 2:05PM EDT | 670.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 70.72% |
| COST240712P00675000 | 2024-06-07 2:21PM EDT | 675.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 68.90% |
| COST240712P00695000 | 2024-06-21 3:53PM EDT | 695.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 44.65% |
| COST240712P00700000 | 2024-06-20 10:06AM EDT | 700.00 | 0.69 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 58.56% |
| COST240712P00710000 | 2024-06-03 10:37AM EDT | 710.00 | 0.61 | 0.00 | 3.85 | 0.00 | - | 10 | 10 | 55.05% |
| COST240712P00720000 | 2024-06-11 3:30PM EDT | 720.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | - | 1 | 51.72% |
| COST240712P00725000 | 2024-05-31 11:38AM EDT | 725.00 | 2.15 | 0.02 | 3.90 | 0.00 | - | 3 | 3 | 50.04% |
| COST240712P00730000 | 2024-06-27 12:12PM EDT | 730.00 | 0.15 | 0.05 | 1.45 | +0.03 | +25.00% | 1 | 27 | 45.37% |
| COST240712P00735000 | 2024-06-10 1:21PM EDT | 735.00 | 0.67 | 0.03 | 3.90 | 0.00 | - | 1 | 1 | 54.92% |
| COST240712P00740000 | 2024-06-26 10:54AM EDT | 740.00 | 0.70 | 0.10 | 3.95 | 0.00 | - | 7 | 28 | 53.16% |
| COST240712P00745000 | 2024-06-20 10:13AM EDT | 745.00 | 0.40 | 0.00 | 3.95 | 0.00 | - | 1 | 11 | 51.23% |
| COST240712P00750000 | 2024-06-24 11:21AM EDT | 750.00 | 0.22 | 0.07 | 0.30 | 0.00 | - | 11 | 21 | 29.44% |
| COST240712P00755000 | 2024-06-27 3:23PM EDT | 755.00 | 0.20 | 0.08 | 0.40 | -0.14 | -41.18% | 1 | 19 | 29.35% |
| COST240712P00760000 | 2024-06-26 3:45PM EDT | 760.00 | 0.28 | 0.10 | 0.43 | 0.00 | - | 2 | 61 | 28.28% |
| COST240712P00765000 | 2024-06-26 1:15PM EDT | 765.00 | 0.23 | 0.09 | 0.47 | 0.00 | - | 5 | 22 | 27.28% |
| COST240712P00770000 | 2024-06-27 11:47AM EDT | 770.00 | 0.35 | 0.13 | 0.52 | -0.04 | -10.26% | 1 | 14 | 26.32% |
| COST240712P00775000 | 2024-06-27 3:17PM EDT | 775.00 | 0.42 | 0.17 | 0.58 | -0.02 | -4.55% | 1 | 52 | 25.37% |
| COST240712P00780000 | 2024-06-26 3:43PM EDT | 780.00 | 0.50 | 0.21 | 0.66 | 0.00 | - | 2 | 31 | 24.49% |
| COST240712P00785000 | 2024-06-27 2:35PM EDT | 785.00 | 0.58 | 0.30 | 0.76 | +0.02 | +3.57% | 58 | 20 | 23.63% |
| COST240712P00790000 | 2024-06-27 9:49AM EDT | 790.00 | 0.60 | 0.50 | 0.89 | +0.07 | +13.21% | 1 | 52 | 22.85% |
| COST240712P00795000 | 2024-06-26 10:32AM EDT | 795.00 | 0.68 | 0.70 | 0.90 | 0.00 | - | 6 | 64 | 21.34% |
| COST240712P00800000 | 2024-06-27 3:17PM EDT | 800.00 | 1.07 | 0.82 | 1.26 | +0.20 | +22.99% | 92 | 79 | 21.35% |
| COST240712P00805000 | 2024-06-27 2:50PM EDT | 805.00 | 1.35 | 1.06 | 1.57 | +0.34 | +33.66% | 85 | 34 | 20.83% |
| COST240712P00810000 | 2024-06-27 2:28PM EDT | 810.00 | 1.61 | 1.34 | 2.32 | +0.43 | +36.44% | 46 | 121 | 21.35% |
| COST240712P00815000 | 2024-06-27 3:46PM EDT | 815.00 | 2.02 | 1.74 | 2.20 | +0.41 | +25.47% | 60 | 57 | 19.12% |
| COST240712P00820000 | 2024-06-27 3:45PM EDT | 820.00 | 2.68 | 1.69 | 2.76 | +0.60 | +28.85% | 71 | 242 | 18.59% |
| COST240712P00825000 | 2024-06-27 3:56PM EDT | 825.00 | 3.20 | 2.97 | 3.45 | +0.64 | +25.00% | 25 | 158 | 18.04% |
| COST240712P00830000 | 2024-06-27 3:55PM EDT | 830.00 | 4.11 | 2.58 | 4.35 | +1.11 | +37.00% | 67 | 91 | 17.56% |
| COST240712P00835000 | 2024-06-27 12:56PM EDT | 835.00 | 4.68 | 2.87 | 5.70 | +0.48 | +11.43% | 4 | 73 | 17.49% |
| COST240712P00840000 | 2024-06-27 3:25PM EDT | 840.00 | 6.67 | 6.35 | 7.25 | +1.92 | +40.42% | 34 | 204 | 17.28% |
| COST240712P00845000 | 2024-06-27 3:19PM EDT | 845.00 | 8.68 | 8.05 | 9.00 | +2.85 | +48.89% | 45 | 100 | 16.91% |
| COST240712P00850000 | 2024-06-27 2:35PM EDT | 850.00 | 11.00 | 10.10 | 10.85 | +3.67 | +50.07% | 56 | 60 | 16.23% |
| COST240712P00855000 | 2024-06-27 2:35PM EDT | 855.00 | 13.50 | 12.55 | 13.35 | +4.20 | +45.16% | 28 | 45 | 15.98% |
| COST240712P00860000 | 2024-06-27 2:08PM EDT | 860.00 | 15.36 | 12.40 | 16.30 | +2.86 | +22.88% | 3 | 66 | 15.88% |
| COST240712P00865000 | 2024-06-27 10:51AM EDT | 865.00 | 17.06 | 17.00 | 19.80 | +2.79 | +19.55% | 3 | 119 | 16.10% |
| COST240712P00870000 | 2024-06-27 12:35PM EDT | 870.00 | 20.54 | 20.40 | 24.65 | -5.71 | -21.75% | 1 | 26 | 18.22% |
| COST240712P00875000 | 2024-06-27 12:35PM EDT | 875.00 | 24.22 | 25.00 | 29.25 | +8.15 | +50.72% | 1 | 7 | 19.72% |
| COST240712P00880000 | 2024-06-26 1:07PM EDT | 880.00 | 28.03 | 28.95 | 32.90 | +3.78 | +15.59% | 3 | 3 | 19.13% |
