Deutsche Märkte öffnen in 6 Stunden 58 Minuten
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.719,35 -753,73 (-1,29%) CMC Crypto 200
1.334,74 -9,76 (-0,73%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00600000 | 2024-06-28 2:35PM EDT | 600.00 | 252.52 | 259.90 | 264.85 | 0.00 | - | 1 | 1 | 73.74% |
| COST240802C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 189.19 | 173.10 | 180.55 | 0.00 | - | - | 1 | 60.14% |
| COST240802C00750000 | 2024-06-24 12:43PM EDT | 750.00 | 104.67 | 109.15 | 115.70 | 0.00 | - | - | 2 | 41.52% |
| COST240802C00775000 | 2024-06-14 9:59AM EDT | 775.00 | 78.80 | 85.20 | 92.15 | 0.00 | - | - | 1 | 36.76% |
| COST240802C00795000 | 2024-06-27 9:53AM EDT | 795.00 | 66.20 | 66.15 | 73.15 | 0.00 | - | 1 | 10 | 32.11% |
| COST240802C00800000 | 2024-07-01 10:53AM EDT | 800.00 | 54.41 | 61.50 | 68.50 | 0.00 | - | 1 | 1 | 31.02% |
| COST240802C00805000 | 2024-06-20 9:53AM EDT | 805.00 | 75.00 | 58.95 | 62.40 | 0.00 | - | 1 | 1 | 27.84% |
| COST240802C00815000 | 2024-06-20 10:35AM EDT | 815.00 | 63.81 | 49.85 | 53.40 | 0.00 | - | - | 5 | 25.96% |
| COST240802C00820000 | 2024-07-01 11:22AM EDT | 820.00 | 36.15 | 45.40 | 50.25 | 0.00 | - | 60 | 67 | 26.60% |
| COST240802C00825000 | 2024-06-25 10:03AM EDT | 825.00 | 40.00 | 41.40 | 46.30 | 0.00 | - | 1 | 3 | 26.07% |
| COST240802C00830000 | 2024-06-28 11:16AM EDT | 830.00 | 35.15 | 37.30 | 40.10 | 0.00 | - | 1 | 1 | 22.84% |
| COST240802C00835000 | 2024-07-01 10:25AM EDT | 835.00 | 27.55 | 33.45 | 37.05 | 0.00 | - | 1 | 6 | 23.18% |
| COST240802C00840000 | 2024-07-02 2:10PM EDT | 840.00 | 31.45 | 30.05 | 34.80 | +7.55 | +31.59% | 4 | 17 | 24.18% |
| COST240802C00845000 | 2024-07-02 1:20PM EDT | 845.00 | 26.20 | 26.45 | 30.85 | +6.43 | +32.52% | 6 | 15 | 23.17% |
| COST240802C00850000 | 2024-07-02 3:12PM EDT | 850.00 | 23.75 | 23.55 | 25.45 | +6.95 | +41.37% | 25 | 61 | 20.56% |
| COST240802C00855000 | 2024-07-02 3:27PM EDT | 855.00 | 20.28 | 20.00 | 22.00 | +6.98 | +52.48% | 10 | 30 | 19.81% |
| COST240802C00860000 | 2024-07-02 3:59PM EDT | 860.00 | 19.00 | 17.95 | 19.85 | +6.50 | +52.00% | 14 | 66 | 20.18% |
| COST240802C00865000 | 2024-07-01 3:31PM EDT | 865.00 | 10.42 | 15.65 | 17.25 | -0.28 | -2.62% | 1 | 57 | 19.90% |
| COST240802C00870000 | 2024-07-02 3:57PM EDT | 870.00 | 14.05 | 13.40 | 14.85 | +4.04 | +40.36% | 5 | 27 | 19.61% |
| COST240802C00875000 | 2024-07-02 3:39PM EDT | 875.00 | 11.68 | 11.40 | 12.90 | +4.18 | +55.73% | 8 | 30 | 19.58% |
| COST240802C00880000 | 2024-07-02 2:32PM EDT | 880.00 | 9.80 | 9.70 | 11.10 | +1.33 | +15.70% | 7 | 24 | 19.51% |
| COST240802C00885000 | 2024-07-02 1:51PM EDT | 885.00 | 8.00 | 8.20 | 9.45 | +3.00 | +60.00% | 11 | 25 | 19.40% |
| COST240802C00890000 | 2024-07-02 2:37PM EDT | 890.00 | 7.25 | 6.85 | 7.75 | +2.28 | +45.88% | 2 | 15 | 19.01% |
| COST240802C00895000 | 2024-07-02 3:39PM EDT | 895.00 | 5.80 | 5.80 | 6.65 | +1.58 | +37.44% | 5 | 9 | 19.13% |
| COST240802C00900000 | 2024-07-02 3:55PM EDT | 900.00 | 5.10 | 4.90 | 5.65 | +1.70 | +50.00% | 11 | 29 | 19.20% |
| COST240802C00905000 | 2024-07-02 3:55PM EDT | 905.00 | 4.30 | 4.05 | 4.80 | +0.55 | +14.67% | 6 | 13 | 19.30% |
| COST240802C00910000 | 2024-06-28 3:40PM EDT | 910.00 | 2.78 | 2.35 | 4.15 | 0.00 | - | 3 | 16 | 19.54% |
| COST240802C00915000 | 2024-07-02 11:00AM EDT | 915.00 | 2.04 | 2.10 | 3.55 | +1.06 | +108.16% | 2 | 7 | 19.71% |
| COST240802C00920000 | 2024-07-02 12:59PM EDT | 920.00 | 2.04 | 2.23 | 4.00 | -0.33 | -13.92% | 1 | 24 | 21.65% |
| COST240802C00925000 | 2024-06-21 12:38PM EDT | 925.00 | 3.10 | 1.62 | 3.35 | 0.00 | - | 1 | 1 | 21.60% |
| COST240802C00930000 | 2024-07-02 12:03PM EDT | 930.00 | 1.49 | 1.43 | 2.71 | -1.39 | -48.26% | 3 | 7 | 21.37% |
| COST240802C00940000 | 2024-07-02 10:44AM EDT | 940.00 | 2.01 | 0.98 | 2.18 | +0.81 | +67.50% | 1 | 0 | 22.16% |
| COST240802C00950000 | 2024-06-26 11:16AM EDT | 950.00 | 0.80 | 0.36 | 4.80 | 0.00 | - | 1 | 4 | 29.75% |
| COST240802C00960000 | 2024-06-20 1:35PM EDT | 960.00 | 1.47 | 0.24 | 4.60 | 0.00 | - | - | 1 | 31.47% |
| COST240802C00970000 | 2024-06-28 9:30AM EDT | 970.00 | 1.00 | 0.15 | 4.75 | 0.00 | - | 5 | 5 | 33.81% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00690000 | 2024-06-27 9:30AM EDT | 690.00 | 0.55 | 0.02 | 0.55 | 0.00 | - | 10 | 6 | 36.16% |
| COST240802P00710000 | 2024-06-24 1:19PM EDT | 710.00 | 0.34 | 0.03 | 4.55 | 0.00 | - | - | 1 | 48.64% |
| COST240802P00745000 | 2024-06-20 1:40PM EDT | 745.00 | 0.75 | 0.00 | 2.09 | 0.00 | - | - | 9 | 32.20% |
| COST240802P00750000 | 2024-07-01 2:20PM EDT | 750.00 | 0.78 | 0.01 | 1.50 | 0.00 | - | 9 | 15 | 28.86% |
| COST240802P00760000 | 2024-07-01 12:58PM EDT | 760.00 | 1.20 | 0.22 | 1.42 | 0.00 | - | 1 | 2 | 26.27% |
| COST240802P00770000 | 2024-07-01 1:27PM EDT | 770.00 | 1.11 | 0.30 | 1.41 | -0.44 | -28.39% | 2 | 22 | 23.97% |
| COST240802P00775000 | 2024-07-01 10:46AM EDT | 775.00 | 1.58 | 0.36 | 1.29 | 0.00 | - | 1 | 7 | 22.41% |
| COST240802P00780000 | 2024-07-02 1:17PM EDT | 780.00 | 1.33 | 0.44 | 1.28 | -0.24 | -15.29% | 9 | 3 | 21.25% |
| COST240802P00785000 | 2024-07-02 3:39PM EDT | 785.00 | 1.02 | 0.73 | 3.25 | -1.28 | -55.65% | 1 | 4 | 25.39% |
| COST240802P00790000 | 2024-07-02 1:37PM EDT | 790.00 | 1.64 | 1.01 | 1.52 | -1.11 | -40.36% | 2 | 13 | 19.77% |
| COST240802P00795000 | 2024-07-02 1:37PM EDT | 795.00 | 1.94 | 1.04 | 1.81 | -1.27 | -39.56% | 8 | 33 | 19.42% |
| COST240802P00800000 | 2024-07-02 3:59PM EDT | 800.00 | 1.79 | 1.62 | 2.07 | -1.82 | -50.42% | 30 | 63 | 18.87% |
| COST240802P00805000 | 2024-07-02 2:47PM EDT | 805.00 | 2.29 | 1.36 | 2.65 | -2.00 | -46.62% | 34 | 39 | 18.92% |
| COST240802P00810000 | 2024-07-02 3:58PM EDT | 810.00 | 2.62 | 2.51 | 2.89 | -2.58 | -49.62% | 48 | 65 | 18.09% |
| COST240802P00815000 | 2024-07-02 2:45PM EDT | 815.00 | 3.28 | 2.90 | 3.40 | -2.42 | -42.46% | 8 | 90 | 17.68% |
| COST240802P00820000 | 2024-07-02 3:20PM EDT | 820.00 | 4.27 | 3.55 | 4.10 | -3.03 | -41.51% | 35 | 50 | 17.43% |
| COST240802P00825000 | 2024-07-02 3:39PM EDT | 825.00 | 4.98 | 4.50 | 4.95 | -3.42 | -40.71% | 11 | 40 | 17.20% |
| COST240802P00830000 | 2024-07-02 3:39PM EDT | 830.00 | 6.17 | 5.10 | 5.95 | -3.83 | -38.30% | 51 | 71 | 16.99% |
| COST240802P00835000 | 2024-07-02 2:53PM EDT | 835.00 | 6.92 | 6.10 | 7.00 | -6.00 | -46.44% | 33 | 62 | 16.63% |
| COST240802P00840000 | 2024-07-02 2:31PM EDT | 840.00 | 8.50 | 7.50 | 8.35 | -4.90 | -36.57% | 17 | 138 | 16.43% |
| COST240802P00845000 | 2024-07-02 2:17PM EDT | 845.00 | 10.05 | 8.80 | 9.85 | -4.97 | -33.09% | 7 | 52 | 16.17% |
| COST240802P00850000 | 2024-07-02 2:33PM EDT | 850.00 | 11.60 | 10.85 | 11.65 | -5.61 | -32.60% | 37 | 38 | 16.00% |
| COST240802P00855000 | 2024-07-02 3:58PM EDT | 855.00 | 13.18 | 12.60 | 13.60 | -4.31 | -24.64% | 16 | 11 | 15.74% |
| COST240802P00860000 | 2024-07-02 3:58PM EDT | 860.00 | 15.46 | 14.85 | 15.90 | -4.95 | -24.25% | 2 | 7 | 15.59% |
| COST240802P00865000 | 2024-06-20 2:12PM EDT | 865.00 | 19.25 | 17.25 | 18.65 | 0.00 | - | - | 4 | 15.64% |
| COST240802P00870000 | 2024-06-20 2:12PM EDT | 870.00 | 21.70 | 19.85 | 21.45 | 0.00 | - | - | 3 | 15.48% |
| COST240802P00875000 | 2024-06-18 1:37PM EDT | 875.00 | 21.35 | 22.85 | 24.50 | 0.00 | - | - | 1 | 15.32% |
| COST240802P00880000 | 2024-07-02 1:54PM EDT | 880.00 | 27.95 | 25.00 | 29.85 | -4.55 | -14.00% | 1 | 1 | 17.46% |
| COST240802P00890000 | 2024-06-24 10:43AM EDT | 890.00 | 47.15 | 32.20 | 37.15 | 0.00 | - | 1 | 1 | 17.50% |
| COST240802P00915000 | 2024-06-21 11:23AM EDT | 915.00 | 55.95 | 53.20 | 58.15 | 0.00 | - | 1 | 0 | 17.77% |
| COST240802P00930000 | 2024-06-18 1:04PM EDT | 930.00 | 59.45 | 67.65 | 75.00 | 0.00 | - | - | 0 | 24.58% |
| COST240802P00940000 | 2024-06-18 1:04PM EDT | 940.00 | 68.45 | 76.65 | 85.00 | 0.00 | - | - | 0 | 26.79% |
