Deutsche Märkte öffnen in 1 Stunde 4 Minute
Nikkei 225
39.025,56 +408,46 (+1,06%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.063,77 -428,21 (-0,66%) CMC Crypto 200
1.510,84 -15,58 (-1,02%) 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:700.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00700000 | 2024-05-20 2:37PM EDT | 2024-05-24 | 97.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240531C00700000 | 2024-05-20 3:05PM EDT | 2024-05-31 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00700000 | 2024-05-16 2:16PM EDT | 2024-06-07 | 101.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240614C00700000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 87.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00700000 | 2024-05-22 1:18PM EDT | 2024-06-21 | 109.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240628C00700000 | 2024-05-22 11:08AM EDT | 2024-06-28 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00700000 | 2024-05-22 12:13PM EDT | 2024-07-19 | 112.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240920C00700000 | 2024-05-22 12:27PM EDT | 2024-09-20 | 123.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00700000 | 2024-05-16 3:01PM EDT | 2024-10-18 | 122.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00700000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 130.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST250117C00700000 | 2024-05-22 9:33AM EDT | 2025-01-17 | 137.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250321C00700000 | 2024-05-16 2:09PM EDT | 2025-03-21 | 146.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST250620C00700000 | 2024-05-22 10:50AM EDT | 2025-06-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00700000 | 2024-05-22 12:38PM EDT | 2026-01-16 | 192.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00700000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240531P00700000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COST240607P00700000 | 2024-05-22 11:10AM EDT | 2024-06-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240614P00700000 | 2024-05-22 10:49AM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240621P00700000 | 2024-05-22 2:52PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COST240628P00700000 | 2024-05-22 3:39PM EDT | 2024-06-28 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240719P00700000 | 2024-05-22 2:33PM EDT | 2024-07-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| COST240920P00700000 | 2024-05-22 1:37PM EDT | 2024-09-20 | 6.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COST241018P00700000 | 2024-05-22 11:57AM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST241220P00700000 | 2024-05-22 1:49PM EDT | 2024-12-20 | 14.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST250117P00700000 | 2024-05-22 1:57PM EDT | 2025-01-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST250321P00700000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COST250620P00700000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00700000 | 2024-05-21 12:44PM EDT | 2026-01-16 | 39.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
