Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
38.779,37 -143,63 (-0,37%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.405,06 +760,60 (+1,21%) CMC Crypto 200
1.449,88 -18,06 (-1,23%) 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:655.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00655000 | 2024-05-30 10:27AM EDT | 2024-06-07 | 160.60 | 156.00 | 165.00 | 0.00 | - | 20 | 1 | 82.23% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 115.30 | 157.00 | 166.00 | 0.00 | - | - | 0 | 68.43% |
| COST240621C00655000 | 2024-06-03 11:24AM EDT | 2024-06-21 | 163.40 | 158.30 | 165.80 | +4.84 | +3.05% | 61 | 300 | 57.61% |
| COST240705C00655000 | 2024-05-31 11:44AM EDT | 2024-07-05 | 147.13 | 161.45 | 168.00 | 0.00 | - | 6 | 6 | 53.29% |
| COST240719C00655000 | 2024-05-31 11:16AM EDT | 2024-07-19 | 147.27 | 161.65 | 170.00 | 0.00 | - | 1 | 45 | 55.46% |
| COST240920C00655000 | 2024-05-29 1:19PM EDT | 2024-09-20 | 167.00 | 167.00 | 176.40 | 0.00 | - | 2 | 80 | 42.81% |
| COST241018C00655000 | 2024-04-29 11:55AM EDT | 2024-10-18 | 96.23 | 167.10 | 173.75 | 0.00 | - | - | 1 | 35.80% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 177.25 | 184.70 | 0.00 | - | 10 | 27 | 37.22% |
| COST250117C00655000 | 2024-06-03 2:49PM EDT | 2025-01-17 | 186.26 | 183.25 | 190.30 | +10.01 | +5.68% | 1 | 105 | 38.14% |
| COST250321C00655000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 118.96 | 185.00 | 195.00 | 0.00 | - | - | 1 | 36.09% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST260116C00655000 | 2024-05-13 10:05AM EDT | 2026-01-16 | 207.75 | 227.75 | 234.95 | 0.00 | - | 8 | 52 | 38.10% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00655000 | 2024-05-31 9:56AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 64 | 97.56% |
| COST240614P00655000 | 2024-05-30 3:27PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.15 | 0.00 | - | 101 | 100 | 51.37% |
| COST240621P00655000 | 2024-06-03 2:32PM EDT | 2024-06-21 | 0.16 | 0.10 | 1.95 | -0.16 | -50.00% | 3 | 745 | 52.78% |
| COST240628P00655000 | 2024-06-03 10:39AM EDT | 2024-06-28 | 0.25 | 0.04 | 1.63 | -0.75 | -75.00% | 1 | 1 | 48.73% |
| COST240719P00655000 | 2024-06-03 11:03AM EDT | 2024-07-19 | 0.56 | 0.27 | 0.71 | -0.39 | -41.05% | 21 | 120 | 31.07% |
| COST240816P00655000 | 2024-06-03 3:51PM EDT | 2024-08-16 | 1.99 | - | - | +0.76 | +61.79% | - | - | 0.00% |
| COST240920P00655000 | 2024-06-03 11:20AM EDT | 2024-09-20 | 1.50 | 1.20 | 1.96 | -0.59 | -28.23% | 4 | 134 | 24.20% |
| COST241018P00655000 | 2024-05-31 12:22PM EDT | 2024-10-18 | 3.84 | 2.68 | 3.00 | 0.00 | - | 4 | 40 | 23.62% |
| COST241220P00655000 | 2024-05-31 1:04PM EDT | 2024-12-20 | 6.95 | 5.30 | 5.95 | 0.00 | - | 1 | 109 | 23.15% |
| COST250117P00655000 | 2024-06-03 11:35AM EDT | 2025-01-17 | 6.47 | 5.30 | 6.85 | -0.53 | -7.57% | 9 | 119 | 22.54% |
| COST250321P00655000 | 2024-05-31 9:35AM EDT | 2025-03-21 | 10.76 | 7.60 | 10.60 | 0.00 | - | 1 | 88 | 22.76% |
| COST250620P00655000 | 2024-05-30 3:20PM EDT | 2025-06-20 | 15.84 | 11.85 | 15.75 | 0.00 | - | 1 | 14 | 22.75% |
| COST260116P00655000 | 2024-06-03 3:42PM EDT | 2026-01-16 | 23.16 | 22.15 | 27.40 | -3.31 | -12.50% | 13 | 41 | 22.79% |
