Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.498,36 -109,80 (-0,59%) Euro Stoxx 50
4.982,37 -21,17 (-0,42%) Dow Jones 30
38.565,54 -5,49 (-0,01%) Gold
2.348,30 -21,00 (-0,89%) EUR/USD
1,0872 -0,0034 (-0,32%) Bitcoin EUR
64.110,93 -188,71 (-0,29%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:760.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00760000 | 2024-06-03 1:36PM EDT | 2024-06-07 | 52.67 | 59.00 | 66.10 | 0.00 | - | 12 | 104 | 66.09% |
| COST240614C00760000 | 2024-06-03 9:39AM EDT | 2024-06-14 | 68.48 | 59.40 | 68.15 | 0.00 | - | 1 | 48 | 46.42% |
| COST240621C00760000 | 2024-06-04 9:38AM EDT | 2024-06-21 | 60.90 | 61.00 | 67.10 | +6.65 | +12.26% | 3 | 436 | 33.77% |
| COST240628C00760000 | 2024-06-03 9:34AM EDT | 2024-06-28 | 64.18 | 63.15 | 71.00 | 0.00 | - | 40 | 47 | 36.01% |
| COST240705C00760000 | 2024-06-03 12:13PM EDT | 2024-07-05 | 60.00 | 64.30 | 70.00 | 0.00 | - | 2 | 6 | 30.27% |
| COST240712C00760000 | 2024-05-31 11:00AM EDT | 2024-07-12 | 49.51 | 66.00 | 74.00 | 0.00 | - | 1 | 1 | 32.80% |
| COST240719C00760000 | 2024-06-03 9:59AM EDT | 2024-07-19 | 67.65 | 68.15 | 72.00 | 0.00 | - | 2 | 363 | 27.80% |
| COST240816C00760000 | 2024-05-31 10:24AM EDT | 2024-08-16 | 52.18 | 74.00 | 77.05 | 0.00 | - | 1 | 1 | 26.56% |
| COST240920C00760000 | 2024-06-03 10:10AM EDT | 2024-09-20 | 79.90 | 80.65 | 85.60 | 0.00 | - | 3 | 206 | 27.79% |
| COST241018C00760000 | 2024-06-03 10:13AM EDT | 2024-10-18 | 88.15 | 88.00 | 92.65 | 0.00 | - | 1 | 73 | 28.90% |
| COST241220C00760000 | 2024-06-03 10:55AM EDT | 2024-12-20 | 98.30 | 100.55 | 105.00 | 0.00 | - | 1 | 86 | 29.67% |
| COST250117C00760000 | 2024-06-03 12:23PM EDT | 2025-01-17 | 102.03 | 104.60 | 109.25 | 0.00 | - | 11 | 127 | 29.61% |
| COST250321C00760000 | 2024-05-30 11:30AM EDT | 2025-03-21 | 118.50 | 115.35 | 120.60 | 0.00 | - | 1 | 43 | 30.48% |
| COST250620C00760000 | 2024-06-03 10:15AM EDT | 2025-06-20 | 133.50 | 130.05 | 137.80 | 0.00 | - | 1 | 16 | 32.18% |
| COST260116C00760000 | 2024-05-31 12:30PM EDT | 2026-01-16 | 145.62 | 159.20 | 165.90 | 0.00 | - | 17 | 46 | 33.13% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00760000 | 2024-06-04 9:40AM EDT | 2024-06-07 | 0.11 | 0.06 | 0.17 | +0.01 | +10.00% | 2 | 1,085 | 35.40% |
| COST240614P00760000 | 2024-06-04 9:40AM EDT | 2024-06-14 | 0.50 | 0.37 | 0.71 | -0.37 | -42.53% | 11 | 122 | 27.12% |
| COST240621P00760000 | 2024-06-03 3:41PM EDT | 2024-06-21 | 1.33 | 0.86 | 1.12 | 0.00 | - | 100 | 934 | 23.32% |
| COST240628P00760000 | 2024-06-03 2:21PM EDT | 2024-06-28 | 2.20 | 1.31 | 1.85 | 0.00 | - | 26 | 23 | 22.28% |
| COST240705P00760000 | 2024-06-04 9:33AM EDT | 2024-07-05 | 2.42 | 1.47 | 2.65 | +0.30 | +14.15% | 1 | 18 | 21.68% |
| COST240712P00760000 | 2024-06-03 12:35PM EDT | 2024-07-12 | 3.95 | 0.97 | 4.25 | 0.00 | - | 18 | 29 | 22.64% |
| COST240719P00760000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 3.77 | 3.15 | 3.65 | -0.35 | -8.50% | 4 | 470 | 19.87% |
| COST240816P00760000 | 2024-06-03 3:37PM EDT | 2024-08-16 | 7.42 | 5.85 | 6.70 | 0.00 | - | 24 | 20 | 19.25% |
| COST240920P00760000 | 2024-06-03 2:13PM EDT | 2024-09-20 | 11.75 | 9.25 | 9.95 | 0.00 | - | 9 | 442 | 18.56% |
| COST241018P00760000 | 2024-06-03 2:41PM EDT | 2024-10-18 | 15.80 | 13.40 | 14.35 | 0.00 | - | 11 | 74 | 19.51% |
| COST241220P00760000 | 2024-06-03 10:48AM EDT | 2024-12-20 | 22.40 | 20.25 | 21.60 | 0.00 | - | 6 | 109 | 19.87% |
| COST250117P00760000 | 2024-06-03 3:56PM EDT | 2025-01-17 | 24.00 | 21.45 | 22.95 | 0.00 | - | 5 | 355 | 19.24% |
| COST250321P00760000 | 2024-05-20 3:08PM EDT | 2025-03-21 | 37.71 | 26.40 | 31.10 | 0.00 | - | 1 | 4 | 20.28% |
| COST250620P00760000 | 2024-06-03 11:50AM EDT | 2025-06-20 | 38.00 | 33.45 | 37.75 | 0.00 | - | 1 | 24 | 19.96% |
| COST260116P00760000 | 2024-05-30 2:42PM EDT | 2026-01-16 | 51.95 | 45.90 | 51.45 | 0.00 | - | 6 | 32 | 19.69% |
