Deutsche Märkte öffnen in 2 Stunden 54 Minuten
Nikkei 225
39.022,06 +404,96 (+1,05%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.114,34 -460,82 (-0,71%) CMC Crypto 200
1.509,85 -16,56 (-1,09%) 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:695.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00695000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 100.35 | 103.00 | 110.75 | 0.00 | - | 1 | 12 | 64.84% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 103.95 | 111.75 | 0.00 | - | 25 | 8 | 52.08% |
| COST240621C00695000 | 2024-05-21 10:43AM EDT | 2024-06-21 | 106.56 | 106.90 | 114.75 | 0.00 | - | 2 | 260 | 47.92% |
| COST240628C00695000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 105.25 | 108.00 | 115.80 | 0.00 | - | 10 | 10 | 45.01% |
| COST240719C00695000 | 2024-05-22 9:44AM EDT | 2024-07-19 | 119.30 | 111.25 | 119.00 | +14.75 | +14.11% | 1 | 175 | 40.17% |
| COST240920C00695000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 116.95 | 121.85 | 127.55 | 0.00 | - | 1 | 190 | 34.69% |
| COST241018C00695000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 112.18 | 126.00 | 133.90 | 0.00 | - | 1 | 5 | 35.47% |
| COST241220C00695000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 135.08 | 138.75 | 142.80 | 0.00 | - | 11 | 32 | 34.42% |
| COST250117C00695000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 138.28 | 142.65 | 146.20 | 0.00 | - | 17 | 68 | 33.99% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 150.80 | 156.30 | 0.00 | - | 1 | 2 | 34.48% |
| COST250620C00695000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 163.52 | 164.80 | 170.65 | 0.00 | - | 1 | 20 | 35.38% |
| COST260116C00695000 | 2024-05-20 1:53PM EDT | 2026-01-16 | 186.60 | 189.70 | 195.60 | 0.00 | - | 4 | 53 | 35.64% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00695000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 0.26 | 0.01 | 4.30 | 0.00 | - | 2 | 74 | 129.79% |
| COST240531P00695000 | 2024-05-22 3:12PM EDT | 2024-05-31 | 0.39 | 0.36 | 0.52 | -0.05 | -11.36% | 12 | 60 | 46.56% |
| COST240607P00695000 | 2024-05-21 1:08PM EDT | 2024-06-07 | 0.76 | 0.70 | 0.83 | 0.00 | - | 7 | 29 | 37.82% |
| COST240614P00695000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 0.82 | 0.87 | 1.08 | -0.27 | -24.77% | 1 | 12 | 33.12% |
| COST240621P00695000 | 2024-05-22 3:36PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.23 | -0.04 | -3.51% | 13 | 1,067 | 29.75% |
| COST240628P00695000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 1.52 | 1.02 | 1.90 | 0.00 | - | 1 | 4 | 29.33% |
| COST240719P00695000 | 2024-05-22 12:53PM EDT | 2024-07-19 | 2.16 | 2.13 | 2.56 | -0.20 | -8.47% | 3 | 205 | 25.09% |
| COST240920P00695000 | 2024-05-22 1:30PM EDT | 2024-09-20 | 5.74 | 5.40 | 6.30 | -0.66 | -10.31% | 10 | 256 | 22.21% |
| COST241018P00695000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 12.00 | 8.45 | 9.20 | 0.00 | - | 1 | 44 | 22.66% |
| COST241220P00695000 | 2024-05-17 10:46AM EDT | 2024-12-20 | 14.60 | 13.30 | 15.50 | 0.00 | - | 1 | 34 | 23.15% |
| COST250117P00695000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 14.95 | 14.25 | 15.60 | -0.75 | -4.78% | 1 | 130 | 21.82% |
| COST250321P00695000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 26.23 | 16.45 | 22.50 | 0.00 | - | 80 | 60 | 22.80% |
| COST250620P00695000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 26.85 | 24.85 | 28.90 | 0.00 | - | 1 | 8 | 22.56% |
| COST260116P00695000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 37.55 | 35.65 | 40.45 | 0.00 | - | 20 | 71 | 21.78% |
