Deutsche Märkte öffnen in 1 Stunde 20 Minute
Nikkei 225
39.064,59 +447,49 (+1,16%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.058,51 -440,99 (-0,68%) CMC Crypto 200
1.511,54 -14,88 (-0,97%) 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:730.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00730000 | 2024-05-22 3:13PM EDT | 2024-05-24 | 72.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00730000 | 2024-05-21 9:54AM EDT | 2024-05-31 | 69.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240607C00730000 | 2024-05-20 3:40PM EDT | 2024-06-07 | 69.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240614C00730000 | 2024-05-14 10:52AM EDT | 2024-06-14 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00730000 | 2024-05-22 2:20PM EDT | 2024-06-21 | 77.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240628C00730000 | 2024-05-16 2:15PM EDT | 2024-06-28 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00730000 | 2024-05-22 10:46AM EDT | 2024-07-19 | 87.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST241018C00730000 | 2024-05-20 10:22AM EDT | 2024-10-18 | 102.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00730000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 101.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00730000 | 2024-05-22 3:53PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240531P00730000 | 2024-05-22 3:40PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COST240607P00730000 | 2024-05-22 11:50AM EDT | 2024-06-07 | 1.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COST240614P00730000 | 2024-05-22 2:43PM EDT | 2024-06-14 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240621P00730000 | 2024-05-22 3:07PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COST240628P00730000 | 2024-05-22 2:08PM EDT | 2024-06-28 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240719P00730000 | 2024-05-22 3:33PM EDT | 2024-07-19 | 5.14 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| COST241018P00730000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 14.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST250321P00730000 | 2024-05-20 12:49PM EDT | 2025-03-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
