Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
38.730,37 -192,66 (-0,50%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.227,35 +1.030,07 (+1,66%) CMC Crypto 200
1.446,01 -21,93 (-1,49%) 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:710.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00710000 | 2024-05-31 10:36AM EDT | 2024-06-07 | 83.20 | 101.80 | 110.00 | 0.00 | - | 5 | 6 | 67.48% |
| COST240614C00710000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 89.51 | 103.05 | 111.80 | 0.00 | - | 10 | 10 | 53.02% |
| COST240621C00710000 | 2024-05-31 3:27PM EDT | 2024-06-21 | 94.80 | 105.30 | 112.85 | 0.00 | - | 1 | 215 | 59.04% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 77.47 | 106.40 | 113.00 | 0.00 | - | 6 | 6 | 50.42% |
| COST240719C00710000 | 2024-05-30 9:45AM EDT | 2024-07-19 | 110.77 | 109.40 | 117.00 | 0.00 | - | 1 | 6 | 43.14% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-05-21 3:16PM EDT | 2024-10-18 | 115.30 | 124.65 | 127.25 | 0.00 | - | 4 | 35 | 32.55% |
| COST250117C00710000 | 2024-05-30 12:16PM EDT | 2025-01-17 | 145.50 | 139.10 | 144.05 | 0.00 | - | 1 | 0 | 33.67% |
| COST250321C00710000 | 2024-06-03 2:08PM EDT | 2025-03-21 | 147.00 | 147.75 | 152.10 | +14.00 | +10.53% | 5 | 11 | 33.19% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00710000 | 2024-06-03 3:20PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | -0.12 | -80.00% | 15 | 89 | 48.83% |
| COST240614P00710000 | 2024-06-03 10:21AM EDT | 2024-06-14 | 0.20 | 0.05 | 0.35 | -0.30 | -60.00% | 1 | 132 | 38.40% |
| COST240621P00710000 | 2024-06-03 1:33PM EDT | 2024-06-21 | 0.26 | 0.13 | 0.52 | -0.14 | -35.00% | 7 | 307 | 31.93% |
| COST240628P00710000 | 2024-05-31 3:33PM EDT | 2024-06-28 | 0.85 | 0.22 | 1.61 | 0.00 | - | 18 | 45 | 33.42% |
| COST240705P00710000 | 2024-05-31 2:53PM EDT | 2024-07-05 | 1.17 | 0.21 | 2.24 | 0.00 | - | 5 | 17 | 31.78% |
| COST240719P00710000 | 2024-06-03 3:46PM EDT | 2024-07-19 | 1.19 | 0.95 | 1.25 | -0.50 | -29.59% | 14 | 117 | 23.39% |
| COST241018P00710000 | 2024-06-03 2:15PM EDT | 2024-10-18 | 6.80 | 6.60 | 7.20 | -2.95 | -30.26% | 2 | 93 | 21.16% |
| COST250117P00710000 | 2024-05-23 2:48PM EDT | 2025-01-17 | 12.16 | 12.30 | 14.50 | -6.96 | -36.40% | 1 | 5 | 21.14% |
| COST250321P00710000 | 2024-05-22 10:48AM EDT | 2025-03-21 | 22.34 | 15.70 | 19.50 | 0.00 | - | 1 | 13 | 21.22% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
