Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
38.859,64 +242,54 (+0,63%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.211,62 -682,28 (-1,05%) CMC Crypto 200
1.511,11 -15,31 (-1,00%) 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:765.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00765000 | 2024-05-22 3:39PM EDT | 2024-05-24 | 36.15 | 33.75 | 41.00 | +2.36 | +6.98% | 31 | 165 | 70.81% |
| COST240531C00765000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 40.50 | 39.95 | 44.90 | 0.00 | - | 2 | 89 | 44.15% |
| COST240607C00765000 | 2024-05-20 9:58AM EDT | 2024-06-07 | 41.95 | 43.80 | 46.40 | 0.00 | - | 2 | 64 | 35.95% |
| COST240614C00765000 | 2024-05-17 10:29AM EDT | 2024-06-14 | 40.94 | 43.95 | 49.70 | 0.00 | - | 5 | 12 | 34.96% |
| COST240621C00765000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 48.48 | 47.60 | 49.20 | +4.48 | +10.18% | 18 | 579 | 29.96% |
| COST240628C00765000 | 2024-05-15 1:13PM EDT | 2024-06-28 | 40.66 | 47.00 | 53.45 | 0.00 | - | 6 | 5 | 31.84% |
| COST240719C00765000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 52.69 | 54.30 | 56.60 | 0.00 | - | 1 | 207 | 28.22% |
| COST240920C00765000 | 2024-05-20 10:58AM EDT | 2024-09-20 | 65.58 | 67.70 | 73.40 | 0.00 | - | 2 | 685 | 29.45% |
| COST241018C00765000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 69.91 | 75.30 | 77.50 | 0.00 | - | 1 | 36 | 28.68% |
| COST241220C00765000 | 2024-05-22 1:03PM EDT | 2024-12-20 | 91.46 | 87.50 | 93.05 | +3.97 | +4.54% | 6 | 79 | 30.77% |
| COST250117C00765000 | 2024-05-22 3:10PM EDT | 2025-01-17 | 95.30 | 91.80 | 97.75 | +1.72 | +1.84% | 3 | 201 | 30.83% |
| COST250321C00765000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 99.30 | 102.00 | 109.10 | 0.00 | - | 1 | 42 | 31.52% |
| COST250620C00765000 | 2024-05-16 3:27PM EDT | 2025-06-20 | 115.53 | 117.55 | 121.85 | 0.00 | - | 4 | 18 | 31.66% |
| COST260116C00765000 | 2024-05-21 3:57PM EDT | 2026-01-16 | 145.00 | 144.85 | 150.45 | 0.00 | - | 15 | 500 | 32.87% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00765000 | 2024-05-22 3:16PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.16 | -0.08 | -42.11% | 119 | 1,349 | 31.89% |
| COST240531P00765000 | 2024-05-22 3:12PM EDT | 2024-05-31 | 4.53 | 4.55 | 5.00 | -0.56 | -11.00% | 89 | 183 | 35.93% |
| COST240607P00765000 | 2024-05-22 10:51AM EDT | 2024-06-07 | 5.60 | 5.75 | 6.40 | -1.65 | -22.76% | 2 | 51 | 29.88% |
| COST240614P00765000 | 2024-05-22 3:07PM EDT | 2024-06-14 | 6.95 | 5.55 | 9.05 | -1.00 | -12.58% | 6 | 25 | 29.22% |
| COST240621P00765000 | 2024-05-22 2:36PM EDT | 2024-06-21 | 8.12 | 7.75 | 8.25 | -0.50 | -5.80% | 53 | 423 | 24.48% |
| COST240628P00765000 | 2024-05-22 3:19PM EDT | 2024-06-28 | 8.98 | 8.60 | 9.60 | -1.13 | -11.18% | 15 | 10 | 23.72% |
| COST240719P00765000 | 2024-05-22 2:29PM EDT | 2024-07-19 | 11.95 | 11.45 | 12.00 | -0.24 | -1.97% | 37 | 213 | 21.24% |
| COST240920P00765000 | 2024-05-22 2:38PM EDT | 2024-09-20 | 19.55 | 17.85 | 21.15 | -0.90 | -4.40% | 10 | 170 | 20.40% |
| COST241018P00765000 | 2024-05-22 10:46AM EDT | 2024-10-18 | 22.72 | 23.50 | 24.40 | -2.63 | -10.37% | 5 | 84 | 20.14% |
| COST241220P00765000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 41.90 | 30.00 | 32.00 | 0.00 | - | 10 | 52 | 20.27% |
| COST250117P00765000 | 2024-05-22 11:45AM EDT | 2025-01-17 | 32.40 | 32.10 | 33.60 | -2.00 | -5.81% | 5 | 303 | 19.71% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 35.05% |
| COST250620P00765000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 47.45 | 41.00 | 47.70 | 0.00 | - | 1 | 10 | 19.90% |
| COST260116P00765000 | 2024-05-15 12:04PM EDT | 2026-01-16 | 63.00 | 56.00 | 59.65 | 0.00 | - | 2 | 17 | 19.14% |
