Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
18.426,42 -181,74 (-0,98%) Euro Stoxx 50
4.959,03 -44,51 (-0,89%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.348,10 -21,20 (-0,89%) EUR/USD
1,0872 -0,0034 (-0,32%) Bitcoin EUR
63.480,50 -120,31 (-0,19%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:675.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00675000 | 2024-05-31 1:52PM EDT | 2024-06-07 | 119.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST240614C00675000 | 2024-05-29 9:46AM EDT | 2024-06-14 | 138.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240621C00675000 | 2024-06-03 10:07AM EDT | 2024-06-21 | 142.25 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 0.00% |
| COST240719C00675000 | 2024-05-31 10:32AM EDT | 2024-07-19 | 124.95 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| COST240920C00675000 | 2024-06-03 10:57AM EDT | 2024-09-20 | 152.66 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| COST241018C00675000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COST241220C00675000 | 2024-05-30 11:11AM EDT | 2024-12-20 | 168.25 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| COST250117C00675000 | 2024-05-30 11:19AM EDT | 2025-01-17 | 172.00 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 0.00% |
| COST250321C00675000 | 2024-05-22 3:25PM EDT | 2025-03-21 | 170.57 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COST250620C00675000 | 2024-05-24 1:11PM EDT | 2025-06-20 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| COST260116C00675000 | 2024-05-15 1:20PM EDT | 2026-01-16 | 195.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00675000 | 2024-06-03 12:03PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 25.00% |
| COST240614P00675000 | 2024-06-03 3:44PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 38 | 41 | 25.00% |
| COST240621P00675000 | 2024-06-03 10:16AM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 12.50% |
| COST240628P00675000 | 2024-05-30 3:12PM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| COST240705P00675000 | 2024-05-29 3:14PM EDT | 2024-07-05 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| COST240719P00675000 | 2024-06-03 10:36AM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 135 | 12.50% |
| COST240920P00675000 | 2024-06-03 3:56PM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 6.25% |
| COST241018P00675000 | 2024-06-03 11:22AM EDT | 2024-10-18 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| COST241220P00675000 | 2024-05-29 2:59PM EDT | 2024-12-20 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| COST250117P00675000 | 2024-05-31 11:05AM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 6.25% |
| COST250321P00675000 | 2024-06-03 10:54AM EDT | 2025-03-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| COST250620P00675000 | 2024-05-31 12:56PM EDT | 2025-06-20 | 20.19 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| COST260116P00675000 | 2024-06-03 11:52AM EDT | 2026-01-16 | 27.78 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 3.13% |
