Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
38.899,03 +281,93 (+0,73%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.120,78 -570,71 (-0,88%) CMC Crypto 200
1.512,92 -13,50 (-0,88%) 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:605.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00605000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 188.78 | 194.00 | 202.00 | 0.00 | - | 1 | 1 | 70.80% |
| COST240621C00605000 | 2024-05-22 3:19PM EDT | 2024-06-21 | 200.85 | 195.00 | 204.30 | +9.85 | +5.16% | 4 | 253 | 61.16% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 198.35 | 206.45 | 0.00 | - | 2 | 20 | 51.45% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 204.25 | 212.10 | 0.00 | - | 3 | 50 | 47.85% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 214.70 | 222.00 | 0.00 | - | 1 | 5 | 43.44% |
| COST250117C00605000 | 2024-05-22 10:22AM EDT | 2025-01-17 | 225.36 | 218.10 | 224.45 | +26.38 | +13.26% | 4 | 117 | 42.39% |
| COST250321C00605000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 156.70 | 223.10 | 231.90 | 0.00 | - | - | 1 | 41.78% |
| COST250620C00605000 | 2024-05-08 11:13AM EDT | 2025-06-20 | 209.77 | 234.00 | 243.00 | 0.00 | - | 1 | 91 | 41.63% |
| COST260116C00605000 | 2024-05-15 10:52AM EDT | 2026-01-16 | 246.90 | 255.10 | 262.55 | 0.00 | - | 1 | 76 | 40.33% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00605000 | 2024-05-21 11:09AM EDT | 2024-05-24 | 0.41 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 224.78% |
| COST240531P00605000 | 2024-05-20 3:07PM EDT | 2024-05-31 | 0.06 | 0.00 | 4.30 | 0.00 | - | 10 | 19 | 105.96% |
| COST240614P00605000 | 2024-05-14 9:49AM EDT | 2024-06-14 | 0.20 | 0.03 | 4.35 | 0.00 | - | - | 1 | 66.53% |
| COST240621P00605000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 0.34 | 0.01 | 2.73 | 0.00 | - | 1 | 392 | 53.38% |
| COST240719P00605000 | 2024-05-15 9:57AM EDT | 2024-07-19 | 0.68 | 0.40 | 0.57 | 0.00 | - | 10 | 35 | 33.37% |
| COST240920P00605000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 1.48 | 1.37 | 1.60 | 0.00 | - | 3 | 154 | 27.33% |
| COST241220P00605000 | 2024-05-22 3:04PM EDT | 2024-12-20 | 4.43 | 4.30 | 5.15 | -0.07 | -1.56% | 1 | 17 | 26.44% |
| COST250117P00605000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 5.30 | 4.50 | 8.55 | 0.00 | - | 2 | 576 | 28.42% |
| COST250321P00605000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.85 | 4.60 | 8.85 | 0.00 | - | 1 | 15 | 25.54% |
| COST250620P00605000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 16.17 | 9.90 | 15.00 | 0.00 | - | 9 | 120 | 26.39% |
| COST260116P00605000 | 2024-05-20 1:34PM EDT | 2026-01-16 | 19.50 | 16.40 | 21.60 | 0.00 | - | 2 | 65 | 24.29% |
