Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
39.069,94 +452,84 (+1,17%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.154,61 +132,93 (+0,21%) CMC Crypto 200
1.512,51 -13,91 (-0,91%) 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:625.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00625000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 170.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 160.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00625000 | 2024-05-17 11:07AM EDT | 2024-06-07 | 168.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00625000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 173.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240719C00625000 | 2024-05-16 10:26AM EDT | 2024-07-19 | 182.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240920C00625000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 184.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00625000 | 2024-05-22 3:19PM EDT | 2024-12-20 | 201.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117C00625000 | 2024-05-21 2:23PM EDT | 2025-01-17 | 199.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00625000 | 2024-05-16 2:07PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240531P00625000 | 2024-05-22 10:29AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240621P00625000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240719P00625000 | 2024-05-21 10:42AM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240920P00625000 | 2024-05-20 11:44AM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241018P00625000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241220P00625000 | 2024-05-16 12:21PM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00625000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250321P00625000 | 2024-05-20 1:10PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250620P00625000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00625000 | 2024-05-17 12:43PM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
