Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
39.030,39 +413,29 (+1,07%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.107,81 -396,31 (-0,61%) CMC Crypto 200
1.510,73 -15,68 (-1,03%) 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:715.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00715000 | 2024-05-22 11:08AM EDT | 2024-05-24 | 90.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531C00715000 | 2024-05-16 10:44AM EDT | 2024-05-31 | 89.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 69.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00715000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 85.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00715000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 92.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00715000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 92.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00715000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 96.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST241018C00715000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00715000 | 2024-05-16 11:12AM EDT | 2024-12-20 | 124.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117C00715000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 110.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00715000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 99.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00715000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00715000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 171.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00715000 | 2024-05-22 11:46AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240531P00715000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| COST240607P00715000 | 2024-05-22 12:50PM EDT | 2024-06-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COST240614P00715000 | 2024-05-22 9:52AM EDT | 2024-06-14 | 1.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COST240621P00715000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COST240628P00715000 | 2024-05-22 10:48AM EDT | 2024-06-28 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240719P00715000 | 2024-05-22 3:36PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COST240920P00715000 | 2024-05-22 2:49PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST241018P00715000 | 2024-05-16 3:09PM EDT | 2024-10-18 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241220P00715000 | 2024-05-22 2:59PM EDT | 2024-12-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST250117P00715000 | 2024-05-22 1:57PM EDT | 2025-01-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST250321P00715000 | 2024-05-17 12:25PM EDT | 2025-03-21 | 25.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST250620P00715000 | 2024-05-21 10:27AM EDT | 2025-06-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116P00715000 | 2024-05-15 3:43PM EDT | 2026-01-16 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
