Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
38.876,95 +259,85 (+0,67%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.163,05 -563,06 (-0,87%) CMC Crypto 200
1.512,05 -14,37 (-0,94%) 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:560.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00560000 | 2024-05-16 11:02AM EDT | 2024-06-14 | 243.92 | 239.40 | 247.40 | 0.00 | - | 1 | 1 | 76.51% |
| COST240621C00560000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 240.90 | 240.15 | 248.05 | 0.00 | - | 1 | 5 | 71.68% |
| COST240719C00560000 | 2024-05-17 9:40AM EDT | 2024-07-19 | 238.10 | 242.75 | 250.70 | 0.00 | - | 2 | 24 | 60.56% |
| COST240920C00560000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 177.73 | 247.55 | 256.30 | 0.00 | - | 1 | 17 | 50.42% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 180.20 | 250.00 | 258.40 | 0.00 | - | 1 | 1 | 52.83% |
| COST241220C00560000 | 2024-05-14 1:11PM EDT | 2024-12-20 | 234.62 | 255.00 | 263.65 | 0.00 | - | 1 | 85 | 48.66% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 2025-01-17 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 0.00% |
| COST250321C00560000 | 2024-05-21 10:24AM EDT | 2025-03-21 | 262.85 | 263.00 | 273.00 | 0.00 | - | 1 | 0 | 46.59% |
| COST250620C00560000 | 2024-05-21 3:41PM EDT | 2025-06-20 | 273.38 | 272.00 | 282.00 | 0.00 | - | 1 | 6 | 45.44% |
| COST260116C00560000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 279.21 | 290.00 | 300.00 | 0.00 | - | 1 | 2 | 43.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00560000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 71.88% |
| COST240614P00560000 | 2024-05-22 3:46PM EDT | 2024-06-14 | 0.03 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 81.27% |
| COST240621P00560000 | 2024-05-20 9:58AM EDT | 2024-06-21 | 0.17 | 0.05 | 2.62 | 0.00 | - | 35 | 70 | 65.43% |
| COST240719P00560000 | 2024-05-09 12:55PM EDT | 2024-07-19 | 0.40 | 0.02 | 4.55 | 0.00 | - | 2 | 166 | 51.77% |
| COST240920P00560000 | 2024-05-20 12:19PM EDT | 2024-09-20 | 0.72 | 0.69 | 0.88 | 0.00 | - | 1 | 133 | 30.48% |
| COST241018P00560000 | 2024-05-16 3:08PM EDT | 2024-10-18 | 1.35 | 1.25 | 1.49 | 0.00 | - | 62 | 67 | 29.91% |
| COST241220P00560000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 2.49 | 2.37 | 2.74 | 0.00 | - | 40 | 111 | 28.05% |
| COST250117P00560000 | 2024-05-21 10:12AM EDT | 2025-01-17 | 3.15 | 2.45 | 3.35 | 0.00 | - | 2 | 426 | 27.46% |
| COST250321P00560000 | 2024-05-21 10:24AM EDT | 2025-03-21 | 4.10 | 0.01 | 10.00 | 0.00 | - | 1 | 0 | 31.83% |
| COST250620P00560000 | 2024-05-06 12:59PM EDT | 2025-06-20 | 10.50 | 6.50 | 8.50 | 0.00 | - | 2 | 33 | 26.70% |
| COST260116P00560000 | 2024-05-22 3:39PM EDT | 2026-01-16 | 13.30 | 10.70 | 16.35 | -0.60 | -4.32% | 7 | 26 | 26.16% |
