Deutsche Märkte öffnen in 2 Stunden 25 Minuten
Nikkei 225
38.864,14 -58,86 (-0,15%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.458,46 +727,16 (+1,16%) CMC Crypto 200
1.449,67 -18,27 (-1,24%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:610.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00610000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00610000 | 2024-06-03 3:18PM EDT | 2024-07-19 | 209.23 | 0.00 | 0.00 | +34.73 | +19.90% | 5 | 0 | 0.00% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 125.33 | 207.05 | 214.65 | 0.00 | - | 4 | 26 | 43.88% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 125.85 | 197.25 | 205.05 | 0.00 | - | 1 | 3 | 0.00% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250321C00610000 | 2024-05-23 1:16PM EDT | 2025-03-21 | 226.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 2026-01-16 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00610000 | 2024-06-03 10:05AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | -1.11 | -99.11% | 7 | 0 | 50.00% |
| COST240621P00610000 | 2024-05-31 9:51AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| COST240628P00610000 | 2024-05-13 2:06PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240719P00610000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240920P00610000 | 2024-06-03 10:24AM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST241018P00610000 | 2024-06-03 11:41AM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 6.25% |
| COST250321P00610000 | 2024-06-03 2:24PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | -1.25 | -17.86% | 2 | 0 | 6.25% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 2025-06-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 6.25% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
