Deutsche Märkte öffnen in 5 Stunden 37 Minuten
Nikkei 225
40.299,93 +225,24 (+0,56%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.676,66 -820,20 (-1,40%) CMC Crypto 200
1.331,19 -13,32 (-0,99%) 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:
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240809C00810000 | 2024-06-27 10:04AM EDT | 810.00 | 55.87 | 55.95 | 60.85 | 0.00 | - | - | 1 | 27.85% |
| COST240809C00830000 | 2024-06-28 10:09AM EDT | 830.00 | 42.00 | 39.40 | 43.30 | 0.00 | - | 1 | 1 | 23.94% |
| COST240809C00850000 | 2024-07-02 3:30PM EDT | 850.00 | 25.93 | 26.15 | 28.55 | +6.58 | +34.01% | 7 | 15 | 21.43% |
| COST240809C00855000 | 2024-07-02 11:44AM EDT | 855.00 | 23.50 | 23.45 | 26.25 | +7.10 | +43.29% | 1 | 6 | 21.76% |
| COST240809C00860000 | 2024-07-02 2:17PM EDT | 860.00 | 21.00 | 20.70 | 23.20 | +6.10 | +40.94% | 2 | 5 | 21.25% |
| COST240809C00865000 | 2024-07-01 9:39AM EDT | 865.00 | 15.97 | 18.15 | 20.00 | 0.00 | - | 1 | 8 | 20.46% |
| COST240809C00875000 | 2024-07-02 12:00PM EDT | 875.00 | 12.70 | 13.75 | 15.65 | +3.45 | +37.30% | 4 | 8 | 20.26% |
| COST240809C00885000 | 2024-07-02 3:31PM EDT | 885.00 | 10.21 | 10.15 | 12.30 | +3.38 | +49.49% | 3 | 5 | 20.37% |
| COST240809C00900000 | 2024-07-02 11:41AM EDT | 900.00 | 5.67 | 6.10 | 7.55 | -0.30 | -5.03% | 2 | 8 | 19.61% |
| COST240809C00905000 | 2024-07-02 11:41AM EDT | 905.00 | 4.77 | 5.05 | 6.55 | +1.37 | +40.29% | 2 | 9 | 19.67% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240809P00790000 | 2024-07-02 12:07PM EDT | 790.00 | 2.59 | 1.14 | 2.73 | -0.70 | -21.28% | 1 | 43 | 20.71% |
| COST240809P00800000 | 2024-07-02 12:07PM EDT | 800.00 | 3.14 | 1.39 | 3.35 | -0.92 | -22.66% | 3 | 30 | 19.55% |
| COST240809P00805000 | 2024-07-02 2:48PM EDT | 805.00 | 3.23 | 1.79 | 4.90 | -1.92 | -37.28% | 3 | 9 | 20.82% |
| COST240809P00810000 | 2024-07-01 1:13PM EDT | 810.00 | 4.13 | 2.39 | 5.30 | -1.99 | -32.52% | 1 | 5 | 20.08% |
| COST240809P00820000 | 2024-07-02 12:16PM EDT | 820.00 | 5.40 | 4.15 | 6.90 | -2.86 | -34.62% | 2 | 11 | 19.40% |
| COST240809P00825000 | 2024-07-02 2:48PM EDT | 825.00 | 6.13 | 5.20 | 7.30 | -3.43 | -35.88% | 2 | 13 | 18.41% |
| COST240809P00830000 | 2024-06-28 1:59PM EDT | 830.00 | 10.15 | 6.50 | 8.15 | 0.00 | - | 32 | 35 | 17.85% |
| COST240809P00835000 | 2024-07-02 3:58PM EDT | 835.00 | 8.95 | 7.80 | 9.30 | -5.45 | -37.85% | 2 | 30 | 17.48% |
| COST240809P00840000 | 2024-07-02 3:58PM EDT | 840.00 | 10.42 | 9.10 | 10.60 | -5.93 | -36.27% | 42 | 16 | 17.11% |
| COST240809P00845000 | 2024-07-02 3:54PM EDT | 845.00 | 11.69 | 9.05 | 13.70 | -5.24 | -30.95% | 6 | 2 | 18.30% |
| COST240809P00850000 | 2024-07-02 3:32PM EDT | 850.00 | 14.05 | 10.80 | 14.25 | -5.08 | -26.56% | 43 | 2 | 16.87% |
