Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
39.080,18 +463,08 (+1,20%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.090,57 -374,35 (-0,58%) CMC Crypto 200
1.512,77 -13,65 (-0,89%) 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:705.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00705000 | 2024-05-21 1:05PM EDT | 2024-05-24 | 91.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 2024-06-07 | 78.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00705000 | 2024-05-16 3:30PM EDT | 2024-06-14 | 95.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00705000 | 2024-05-22 1:18PM EDT | 2024-06-21 | 104.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240628C00705000 | 2024-05-15 1:38PM EDT | 2024-06-28 | 90.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240719C00705000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 99.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST240920C00705000 | 2024-05-20 10:05AM EDT | 2024-09-20 | 113.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00705000 | 2024-05-17 12:34PM EDT | 2024-12-20 | 125.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117C00705000 | 2024-05-16 2:56PM EDT | 2025-01-17 | 133.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250321C00705000 | 2024-05-08 10:45AM EDT | 2025-03-21 | 123.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00705000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST260116C00705000 | 2024-05-16 11:24AM EDT | 2026-01-16 | 187.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00705000 | 2024-05-21 11:20AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST240531P00705000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240607P00705000 | 2024-05-22 3:26PM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614P00705000 | 2024-05-22 9:52AM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COST240621P00705000 | 2024-05-22 3:07PM EDT | 2024-06-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST240628P00705000 | 2024-05-20 3:13PM EDT | 2024-06-28 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240719P00705000 | 2024-05-22 1:32PM EDT | 2024-07-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST240920P00705000 | 2024-05-22 11:27AM EDT | 2024-09-20 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241018P00705000 | 2024-05-20 1:20PM EDT | 2024-10-18 | 10.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241220P00705000 | 2024-05-21 9:56AM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250117P00705000 | 2024-05-22 3:03PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST250321P00705000 | 2024-05-13 2:50PM EDT | 2025-03-21 | 27.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST250620P00705000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00705000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 40.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
