Deutsche Märkte öffnen in 2 Stunden 33 Minuten
Nikkei 225
39.110,78 +493,68 (+1,28%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.078,81 -410,08 (-0,64%) CMC Crypto 200
1.512,54 -13,87 (-0,91%) 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:725.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00725000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 70.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240531C00725000 | 2024-05-20 1:30PM EDT | 2024-05-31 | 73.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240607C00725000 | 2024-05-20 11:59AM EDT | 2024-06-07 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00725000 | 2024-05-10 11:51AM EDT | 2024-06-14 | 66.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00725000 | 2024-05-22 1:50PM EDT | 2024-06-21 | 83.50 | 0.00 | 0.00 | +3.76 | +4.72% | 2 | 0 | 0.00% |
| COST240719C00725000 | 2024-05-22 2:03PM EDT | 2024-07-19 | 88.11 | 0.00 | 0.00 | +6.61 | +8.11% | 2 | 0 | 0.00% |
| COST240920C00725000 | 2024-05-22 1:26PM EDT | 2024-09-20 | 102.60 | 0.00 | 0.00 | +7.88 | +8.32% | 4 | 0 | 0.00% |
| COST241018C00725000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 100.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220C00725000 | 2024-05-22 3:36PM EDT | 2024-12-20 | 118.87 | 0.00 | 0.00 | +22.22 | +22.99% | 2 | 0 | 0.00% |
| COST250117C00725000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 116.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00725000 | 2024-05-14 1:47PM EDT | 2025-03-21 | 112.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00725000 | 2024-05-16 10:45AM EDT | 2025-06-20 | 147.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00725000 | 2024-05-17 11:58AM EDT | 2026-01-16 | 164.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00725000 | 2024-05-22 10:12AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 3 | 0 | 25.00% |
| COST240531P00725000 | 2024-05-22 3:19PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | -0.16 | -13.79% | 12 | 0 | 12.50% |
| COST240607P00725000 | 2024-05-21 2:02PM EDT | 2024-06-07 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240614P00725000 | 2024-05-22 10:39AM EDT | 2024-06-14 | 1.89 | 0.00 | 0.00 | -0.46 | -19.57% | 3 | 0 | 6.25% |
| COST240621P00725000 | 2024-05-22 1:30PM EDT | 2024-06-21 | 2.12 | 0.00 | 0.00 | -0.44 | -17.19% | 16 | 0 | 6.25% |
| COST240628P00725000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST240719P00725000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 4.82 | 0.00 | 0.00 | +0.15 | +3.21% | 20 | 0 | 6.25% |
| COST240920P00725000 | 2024-05-22 11:27AM EDT | 2024-09-20 | 9.92 | 0.00 | 0.00 | -0.83 | -7.72% | 14 | 0 | 3.13% |
| COST241018P00725000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241220P00725000 | 2024-05-21 12:46PM EDT | 2024-12-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COST250117P00725000 | 2024-05-22 3:03PM EDT | 2025-01-17 | 21.32 | 0.00 | 0.00 | -0.93 | -4.18% | 2 | 0 | 3.13% |
| COST250321P00725000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250620P00725000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116P00725000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 45.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
