Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
38.895,83 +278,73 (+0,72%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.211,14 -688,79 (-1,06%) CMC Crypto 200
1.512,73 -13,68 (-0,90%) 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:600.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00600000 | 2024-05-16 11:47AM EDT | 2024-05-24 | 200.50 | 197.85 | 205.65 | 0.00 | - | 8 | 7 | 259.25% |
| COST240531C00600000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 151.81 | 198.35 | 206.25 | 0.00 | - | 1 | 13 | 83.74% |
| COST240621C00600000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 204.50 | 200.40 | 208.40 | +5.77 | +2.90% | 1 | 34 | 61.44% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 198.30 | 205.55 | 0.00 | - | 1 | 11 | 47.83% |
| COST240920C00600000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 207.47 | 208.35 | 217.75 | 0.00 | - | 1 | 117 | 49.55% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 212.00 | 221.00 | 0.00 | - | 1 | 18 | 47.67% |
| COST241220C00600000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 190.00 | 219.20 | 226.50 | 0.00 | - | 1 | 15 | 43.94% |
| COST250117C00600000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 217.41 | 222.65 | 229.85 | 0.00 | - | 3 | 42 | 43.46% |
| COST250321C00600000 | 2024-05-20 12:46PM EDT | 2025-03-21 | 228.00 | 227.00 | 237.00 | 0.00 | - | 1 | 3 | 42.60% |
| COST250620C00600000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 237.24 | 238.00 | 247.00 | 0.00 | - | 1 | 17 | 41.91% |
| COST260116C00600000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 259.00 | 259.85 | 266.75 | 0.00 | - | 5 | 25 | 40.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00600000 | 2024-05-20 10:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 138.67% |
| COST240531P00600000 | 2024-05-20 10:55AM EDT | 2024-05-31 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 52 | 108.56% |
| COST240607P00600000 | 2024-05-22 12:18PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.19 | 0.00 | - | 1 | 4 | 52.54% |
| COST240614P00600000 | 2024-05-20 1:34PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 47.41% |
| COST240621P00600000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.14 | 0.01 | 0.42 | -0.11 | -44.00% | 1 | 647 | 45.61% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 2024-06-28 | 0.25 | 0.00 | 4.55 | 0.00 | - | - | 2 | 54.14% |
| COST240719P00600000 | 2024-05-22 10:09AM EDT | 2024-07-19 | 0.38 | 0.38 | 0.53 | -0.02 | -5.00% | 3 | 125 | 33.89% |
| COST240920P00600000 | 2024-05-22 2:29PM EDT | 2024-09-20 | 1.37 | 1.26 | 1.49 | +0.01 | +0.74% | 18 | 128 | 27.66% |
| COST241018P00600000 | 2024-05-22 11:53AM EDT | 2024-10-18 | 2.39 | 2.23 | 2.52 | -0.01 | -0.42% | 3 | 79 | 27.54% |
| COST241220P00600000 | 2024-05-22 10:25AM EDT | 2024-12-20 | 3.99 | 4.00 | 4.45 | -0.36 | -8.28% | 20 | 93 | 26.13% |
| COST250117P00600000 | 2024-05-22 10:07AM EDT | 2025-01-17 | 5.01 | 4.60 | 5.20 | +0.01 | +0.20% | 10 | 383 | 25.49% |
| COST250321P00600000 | 2024-05-16 9:30AM EDT | 2025-03-21 | 8.00 | 4.95 | 8.35 | 0.00 | - | 1 | 113 | 25.68% |
| COST250620P00600000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 10.80 | 9.95 | 13.45 | -1.40 | -11.48% | 1 | 340 | 26.00% |
| COST260116P00600000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 19.45 | 16.65 | 19.80 | 0.00 | - | 4 | 159 | 23.99% |
