Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.085,92 -478,17 (-0,74%) CMC Crypto 200
1.511,62 -14,79 (-0,97%) 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:665.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00665000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 101.25 | 133.05 | 140.90 | 0.00 | - | 3 | 2 | 101.76% |
| COST240531C00665000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 91.79 | 133.60 | 141.60 | 0.00 | - | 1 | 20 | 61.96% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 69.00 | 134.50 | 142.40 | 0.00 | - | - | 5 | 53.39% |
| COST240621C00665000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 138.34 | 136.10 | 144.10 | +16.84 | +13.86% | 5 | 301 | 56.46% |
| COST240719C00665000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 142.88 | 139.70 | 147.70 | 0.00 | - | 1 | 48 | 46.19% |
| COST240920C00665000 | 2024-05-22 12:02PM EDT | 2024-09-20 | 154.17 | 148.10 | 154.55 | +1.17 | +0.76% | 1 | 56 | 38.29% |
| COST241018C00665000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 109.45 | 152.45 | 160.10 | 0.00 | - | - | 2 | 38.64% |
| COST241220C00665000 | 2024-05-17 9:48AM EDT | 2024-12-20 | 158.15 | 163.05 | 169.60 | 0.00 | - | 1 | 8 | 37.91% |
| COST250117C00665000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 164.40 | 166.95 | 172.05 | 0.00 | - | 1 | 270 | 36.91% |
| COST250321C00665000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 132.70 | 174.30 | 179.25 | 0.00 | - | 1 | 3 | 36.13% |
| COST250620C00665000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 167.25 | 187.50 | 192.95 | 0.00 | - | 1 | 190 | 36.96% |
| COST260116C00665000 | 2024-05-22 10:36AM EDT | 2026-01-16 | 216.50 | 211.05 | 217.70 | +10.21 | +4.95% | 21 | 115 | 37.28% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00665000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 55 | 160.74% |
| COST240531P00665000 | 2024-05-20 9:34AM EDT | 2024-05-31 | 0.21 | 0.09 | 0.72 | 0.00 | - | 1 | 30 | 56.45% |
| COST240607P00665000 | 2024-05-21 2:13PM EDT | 2024-06-07 | 0.36 | 0.31 | 0.47 | 0.00 | - | 1 | 15 | 43.26% |
| COST240614P00665000 | 2024-05-21 10:30AM EDT | 2024-06-14 | 0.47 | 0.41 | 0.59 | 0.00 | - | 1 | 2 | 37.38% |
| COST240621P00665000 | 2024-05-22 2:39PM EDT | 2024-06-21 | 0.59 | 0.54 | 0.69 | +0.05 | +9.26% | 22 | 645 | 33.57% |
| COST240719P00665000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 1.32 | 1.23 | 1.43 | +0.03 | +2.33% | 1 | 317 | 27.48% |
| COST240920P00665000 | 2024-05-22 2:28PM EDT | 2024-09-20 | 3.80 | 3.30 | 3.85 | -0.05 | -1.30% | 1 | 193 | 23.65% |
| COST241018P00665000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 6.05 | 5.35 | 5.95 | 0.00 | - | 14 | 52 | 23.94% |
| COST241220P00665000 | 2024-05-21 12:46PM EDT | 2024-12-20 | 9.72 | 9.15 | 11.20 | 0.00 | - | 30 | 54 | 24.45% |
| COST250117P00665000 | 2024-05-22 1:57PM EDT | 2025-01-17 | 10.55 | 9.80 | 11.10 | -0.45 | -4.09% | 14 | 143 | 22.91% |
| COST250321P00665000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 19.10 | 11.30 | 16.25 | 0.00 | - | 1 | 13 | 23.42% |
| COST250620P00665000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 20.60 | 19.00 | 22.15 | 0.00 | - | 1 | 134 | 23.29% |
| COST260116P00665000 | 2024-05-20 1:21PM EDT | 2026-01-16 | 30.45 | 26.55 | 33.15 | 0.00 | - | 1 | 133 | 22.62% |
