Deutsche Märkte öffnen in 3 Stunden 7 Minuten
Nikkei 225
39.719,90 +136,82 (+0,35%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.932,94 +2.374,92 (+4,20%) CMC Crypto 200
1.315,05 +31,22 (+2,43%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1000.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719C01000000 | 2024-06-27 9:50AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.30 | 0.00 | - | 3 | 613 | 31.93% |
| COST240816C01000000 | 2024-06-26 10:55AM EDT | 2024-08-16 | 0.39 | 0.14 | 4.75 | 0.00 | - | 1 | 50 | 33.95% |
| COST240920C01000000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 1.77 | 1.60 | 2.02 | -0.06 | -3.28% | 60 | 1,481 | 21.10% |
| COST241018C01000000 | 2024-06-28 3:27PM EDT | 2024-10-18 | 4.90 | 4.50 | 5.40 | -0.88 | -15.22% | 2 | 80 | 22.95% |
| COST241220C01000000 | 2024-06-28 12:14PM EDT | 2024-12-20 | 11.75 | 11.45 | 12.70 | -0.50 | -4.08% | 4 | 263 | 23.76% |
| COST250117C01000000 | 2024-06-28 3:41PM EDT | 2025-01-17 | 15.10 | 14.75 | 15.60 | -0.44 | -2.83% | 17 | 280 | 23.73% |
| COST250321C01000000 | 2024-06-24 9:37AM EDT | 2025-03-21 | 23.00 | 19.55 | 27.00 | 0.00 | - | 1 | 190 | 25.85% |
| COST250620C01000000 | 2024-06-27 12:13PM EDT | 2025-06-20 | 38.00 | 35.85 | 42.00 | 0.00 | - | 1 | 71 | 27.49% |
| COST260116C01000000 | 2024-06-28 3:48PM EDT | 2026-01-16 | 66.22 | 61.00 | 69.00 | -3.78 | -5.40% | 4 | 279 | 28.63% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P01000000 | 2024-05-02 10:51AM EDT | 2024-07-19 | 271.89 | 185.00 | 194.00 | 0.00 | - | 4 | 0 | 115.22% |
| COST240816P01000000 | 2024-06-21 2:57PM EDT | 2024-08-16 | 146.33 | 145.00 | 155.00 | 0.00 | - | 8 | 0 | 34.42% |
| COST240920P01000000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 274.39 | 186.80 | 194.50 | 0.00 | - | - | 0 | 56.27% |
| COST241018P01000000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 236.34 | 151.85 | 156.80 | 0.00 | - | - | 0 | 24.49% |
| COST241220P01000000 | 2024-06-28 9:56AM EDT | 2024-12-20 | 146.10 | 145.00 | 154.50 | +16.65 | +12.86% | 2 | 0 | 17.49% |
| COST250117P01000000 | 2024-06-26 9:31AM EDT | 2025-01-17 | 148.20 | 145.30 | 155.00 | 0.00 | - | 1 | 1 | 16.68% |
| COST250321P01000000 | 2024-06-27 3:15PM EDT | 2025-03-21 | 151.55 | 148.95 | 155.75 | +151.55 | - | - | 1 | 15.11% |
| COST250620P01000000 | 2024-06-07 1:54PM EDT | 2025-06-20 | 156.00 | 150.00 | 160.00 | 0.00 | - | 8 | 8 | 15.35% |
| COST260116P01000000 | 2024-06-28 3:50PM EDT | 2026-01-16 | 162.75 | 159.25 | 168.00 | -0.25 | -0.15% | 13 | 70 | 14.98% |
