Deutsche Märkte öffnen in 6 Stunden 48 Minuten
Nikkei 225
38.923,03 0,00 (0,00%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.071,86 +998,39 (+1,61%) CMC Crypto 200
1.442,79 -25,15 (-1,71%) Nasdaq Compositive
16.828,67 +93,65 (+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:685.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 61.00 | 121.00 | 130.95 | 0.00 | - | 1 | 1 | 83.40% |
| COST240614C00685000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 115.57 | 127.60 | 135.15 | 0.00 | - | 3 | 2 | 55.27% |
| COST240621C00685000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 123.55 | 128.55 | 137.00 | 0.00 | - | 2 | 365 | 51.55% |
| COST240719C00685000 | 2024-05-29 3:08PM EDT | 2024-07-19 | 145.50 | 133.75 | 141.00 | +15.48 | +11.91% | 1 | 51 | 48.74% |
| COST240920C00685000 | 2024-05-31 10:10AM EDT | 2024-09-20 | 120.00 | 139.30 | 145.90 | 0.00 | - | 1 | 211 | 36.35% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 130.95 | 134.95 | 0.00 | - | 10 | 10 | 21.86% |
| COST241220C00685000 | 2024-05-24 3:26PM EDT | 2024-12-20 | 159.30 | 156.20 | 160.25 | 0.00 | - | 1 | 6 | 35.57% |
| COST250117C00685000 | 2024-05-31 10:14AM EDT | 2025-01-17 | 140.16 | 159.80 | 164.35 | 0.00 | - | 2 | 598 | 35.47% |
| COST250321C00685000 | 2024-05-22 9:43AM EDT | 2025-03-21 | 165.00 | 167.55 | 172.15 | 0.00 | - | 1 | 4 | 34.92% |
| COST250620C00685000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 172.00 | 180.70 | 188.00 | 0.00 | - | 2 | 203 | 36.48% |
| COST260116C00685000 | 2024-05-29 3:34PM EDT | 2026-01-16 | 205.24 | 205.90 | 213.05 | 0.00 | - | 1 | 70 | 36.66% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00685000 | 2024-06-03 12:02PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | -0.13 | -81.25% | 1 | 86 | 55.08% |
| COST240614P00685000 | 2024-05-31 11:28AM EDT | 2024-06-14 | 0.29 | 0.00 | 3.90 | 0.00 | - | 2 | 30 | 63.15% |
| COST240621P00685000 | 2024-05-31 1:27PM EDT | 2024-06-21 | 0.43 | 0.08 | 0.40 | 0.00 | - | 11 | 691 | 37.35% |
| COST240628P00685000 | 2024-05-31 9:40AM EDT | 2024-06-28 | 0.60 | 0.10 | 0.71 | 0.00 | - | 2 | 12 | 34.67% |
| COST240705P00685000 | 2024-06-03 12:28PM EDT | 2024-07-05 | 0.95 | 0.09 | 0.84 | +0.42 | +79.25% | 2 | 3 | 31.53% |
| COST240719P00685000 | 2024-06-03 10:34AM EDT | 2024-07-19 | 0.70 | 0.54 | 1.00 | -0.44 | -38.60% | 36 | 204 | 27.11% |
| COST240920P00685000 | 2024-06-03 12:26PM EDT | 2024-09-20 | 2.73 | 2.40 | 2.73 | -0.42 | -13.33% | 26 | 208 | 21.61% |
| COST241018P00685000 | 2024-05-31 10:01AM EDT | 2024-10-18 | 6.55 | 4.40 | 4.80 | 0.00 | - | 1 | 45 | 22.19% |
| COST241220P00685000 | 2024-05-29 3:44PM EDT | 2024-12-20 | 11.10 | 8.05 | 8.90 | 0.00 | - | 1 | 202 | 22.05% |
| COST250117P00685000 | 2024-06-03 3:37PM EDT | 2025-01-17 | 9.68 | 9.05 | 10.10 | -1.72 | -15.09% | 3 | 192 | 21.54% |
| COST250321P00685000 | 2024-05-31 1:50PM EDT | 2025-03-21 | 16.05 | 11.25 | 14.45 | 0.00 | - | 17 | 26 | 21.67% |
| COST250620P00685000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 22.72 | 16.80 | 21.90 | 0.00 | - | 2 | 11 | 22.37% |
| COST260116P00685000 | 2024-06-03 10:42AM EDT | 2026-01-16 | 28.75 | 27.70 | 33.10 | -2.30 | -7.41% | 2 | 52 | 21.75% |
