Deutsche Märkte öffnen in 57 Minuten
Nikkei 225
39.063,71 +446,61 (+1,16%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.130,23 -447,08 (-0,69%) CMC Crypto 200
1.510,98 +8,31 (+0,55%) 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:770.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00770000 | 2024-05-22 3:48PM EDT | 2024-05-24 | 31.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST240531C00770000 | 2024-05-22 3:08PM EDT | 2024-05-31 | 39.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST240607C00770000 | 2024-05-22 10:19AM EDT | 2024-06-07 | 43.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240614C00770000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00770000 | 2024-05-22 3:28PM EDT | 2024-06-21 | 44.47 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| COST240628C00770000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240719C00770000 | 2024-05-20 10:59AM EDT | 2024-07-19 | 48.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST241018C00770000 | 2024-05-16 2:58PM EDT | 2024-10-18 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250321C00770000 | 2024-05-16 9:51AM EDT | 2025-03-21 | 97.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00770000 | 2024-05-22 3:53PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| COST240531P00770000 | 2024-05-22 2:08PM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| COST240607P00770000 | 2024-05-22 1:20PM EDT | 2024-06-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST240614P00770000 | 2024-05-22 12:04PM EDT | 2024-06-14 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240621P00770000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 9.33 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| COST240628P00770000 | 2024-05-22 9:45AM EDT | 2024-06-28 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240719P00770000 | 2024-05-22 1:39PM EDT | 2024-07-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST241018P00770000 | 2024-05-22 12:54PM EDT | 2024-10-18 | 24.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST250117P00770000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 35.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| COST250321P00770000 | 2024-05-08 2:39PM EDT | 2025-03-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
