Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
39.095,32 +478,22 (+1,24%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.087,68 -412,20 (-0,64%) CMC Crypto 200
1.512,79 -13,63 (-0,89%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00550000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 246.19 | 247.80 | 255.80 | 0.00 | - | 1 | 0 | 324.12% |
| COST240531C00550000 | 2024-05-21 3:32PM EDT | 2024-05-31 | 249.26 | 248.25 | 256.20 | 0.00 | - | 1 | 1 | 103.22% |
| COST240621C00550000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 175.05 | 250.10 | 258.00 | 0.00 | - | 2 | 4 | 74.41% |
| COST240719C00550000 | 2024-05-21 3:32PM EDT | 2024-07-19 | 253.26 | 252.60 | 260.60 | 0.00 | - | 1 | 7 | 62.66% |
| COST240920C00550000 | 2024-05-20 10:04AM EDT | 2024-09-20 | 258.95 | 257.35 | 265.20 | 0.00 | - | 1 | 24 | 51.42% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 2025-01-17 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250620C00550000 | 2023-12-20 1:28PM EDT | 2025-06-20 | 167.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COST260116C00550000 | 2023-12-22 1:15PM EDT | 2026-01-16 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00550000 | 2024-05-15 12:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.33 | -0.02 | -66.67% | 7 | 2 | 93.95% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 101.59% |
| COST240621P00550000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.23 | 0.05 | 0.25 | 0.00 | - | 3 | 33 | 50.93% |
| COST240719P00550000 | 2024-05-22 12:55PM EDT | 2024-07-19 | 0.34 | 0.10 | 1.70 | +0.09 | +36.00% | 1 | 75 | 51.15% |
| COST240920P00550000 | 2024-05-22 1:30PM EDT | 2024-09-20 | 0.64 | 0.59 | 0.79 | -0.11 | -14.67% | 2 | 276 | 31.31% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250321P00550000 | 2024-04-04 2:38PM EDT | 2025-03-21 | 10.00 | 7.00 | 7.70 | 0.00 | - | 1 | 10 | 30.83% |
| COST250620P00550000 | 2023-12-22 11:56AM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 6.25% |
