Deutsche Märkte öffnen in 1 Stunde 35 Minute
Nikkei 225
39.096,57 +479,47 (+1,24%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.084,08 -428,90 (-0,66%) CMC Crypto 200
1.513,15 -13,27 (-0,87%) 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:735.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00735000 | 2024-05-22 1:14PM EDT | 2024-05-24 | 69.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00735000 | 2024-05-22 11:56AM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00735000 | 2024-05-22 12:43PM EDT | 2024-06-07 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621C00735000 | 2024-05-22 12:31PM EDT | 2024-06-21 | 76.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 2024-06-28 | 49.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00735000 | 2024-05-22 10:59AM EDT | 2024-07-19 | 80.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00735000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 90.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00735000 | 2024-05-14 9:37AM EDT | 2024-10-18 | 77.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241220C00735000 | 2024-05-14 9:37AM EDT | 2024-12-20 | 89.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117C00735000 | 2024-05-21 11:52AM EDT | 2025-01-17 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00735000 | 2024-05-20 11:21AM EDT | 2025-03-21 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00735000 | 2024-05-16 12:53PM EDT | 2025-06-20 | 138.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00735000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 153.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00735000 | 2024-05-22 2:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST240531P00735000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| COST240607P00735000 | 2024-05-22 12:51PM EDT | 2024-06-07 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240614P00735000 | 2024-05-22 11:19AM EDT | 2024-06-14 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240621P00735000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COST240628P00735000 | 2024-05-22 9:48AM EDT | 2024-06-28 | 3.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240719P00735000 | 2024-05-22 3:10PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COST240920P00735000 | 2024-05-22 2:38PM EDT | 2024-09-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00735000 | 2024-05-21 11:52AM EDT | 2024-10-18 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241220P00735000 | 2024-05-22 10:18AM EDT | 2024-12-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250117P00735000 | 2024-05-22 12:41PM EDT | 2025-01-17 | 23.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST250321P00735000 | 2024-05-22 12:41PM EDT | 2025-03-21 | 28.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 36.75 | 40.65 | 0.00 | - | 10 | 25 | 21.73% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 46.45 | 51.50 | 0.00 | - | 25 | 49 | 20.51% |
