Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
38.835,68 -87,32 (-0,22%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.426,76 +831,84 (+1,33%) CMC Crypto 200
1.448,78 -19,16 (-1,31%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:790.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00790000 | 2024-06-03 1:13PM EDT | 2024-06-07 | 21.20 | 22.45 | 31.30 | -0.94 | -4.25% | 25 | 89 | 45.91% |
| COST240614C00790000 | 2024-06-03 9:56AM EDT | 2024-06-14 | 32.70 | 28.55 | 30.85 | +14.40 | +78.69% | 7 | 21 | 26.66% |
| COST240621C00790000 | 2024-06-03 2:21PM EDT | 2024-06-21 | 30.35 | 31.05 | 33.70 | +0.30 | +1.00% | 34 | 337 | 25.69% |
| COST240628C00790000 | 2024-06-03 1:48PM EDT | 2024-06-28 | 33.82 | 32.65 | 37.05 | +2.67 | +8.57% | 8 | 12 | 26.34% |
| COST240705C00790000 | 2024-06-03 3:46PM EDT | 2024-07-05 | 36.10 | 34.65 | 37.90 | +3.70 | +11.42% | 1 | 18 | 24.27% |
| COST240719C00790000 | 2024-06-03 1:53PM EDT | 2024-07-19 | 39.30 | 39.55 | 42.00 | +4.40 | +12.61% | 40 | 162 | 24.16% |
| COST240816C00790000 | 2024-06-03 1:30PM EDT | 2024-08-16 | 45.75 | 46.10 | 48.45 | -0.25 | -0.54% | 33 | 4 | 23.77% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00790000 | 2024-06-03 9:40AM EDT | 2024-10-18 | 72.36 | 63.00 | 67.20 | +18.36 | +34.00% | 1 | 40 | 27.32% |
| COST250117C00790000 | 2024-05-31 2:10PM EDT | 2025-01-17 | 70.01 | 81.50 | 86.75 | 0.00 | - | 4 | 4 | 29.04% |
| COST250321C00790000 | 2024-05-31 3:09PM EDT | 2025-03-21 | 84.00 | 91.25 | 96.15 | 0.00 | - | 6 | 9 | 29.04% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00790000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.91 | 0.58 | 0.95 | -1.49 | -62.08% | 416 | 209 | 23.66% |
| COST240614P00790000 | 2024-06-03 3:27PM EDT | 2024-06-14 | 3.30 | 2.72 | 3.20 | -1.40 | -29.79% | 239 | 75 | 21.22% |
| COST240621P00790000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 4.44 | 3.95 | 4.65 | -2.06 | -31.69% | 162 | 704 | 19.39% |
| COST240628P00790000 | 2024-06-03 2:20PM EDT | 2024-06-28 | 6.90 | 4.40 | 6.40 | -5.10 | -42.50% | 28 | 36 | 19.08% |
| COST240705P00790000 | 2024-06-03 1:58PM EDT | 2024-07-05 | 8.52 | 6.45 | 8.00 | -3.93 | -31.57% | 17 | 12 | 18.89% |
| COST240712P00790000 | 2024-06-03 3:53PM EDT | 2024-07-12 | 8.76 | 7.80 | 10.10 | -9.12 | -51.01% | 2 | 2 | 19.42% |
| COST240719P00790000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 9.71 | 9.35 | 10.00 | -2.04 | -17.36% | 70 | 559 | 17.78% |
| COST240816P00790000 | 2024-06-03 3:52PM EDT | 2024-08-16 | 14.63 | 13.60 | 14.60 | -6.17 | -29.66% | 20 | 4 | 17.55% |
| COST241018P00790000 | 2024-06-03 1:38PM EDT | 2024-10-18 | 25.05 | 22.40 | 24.35 | -0.35 | -1.38% | 4 | 55 | 18.17% |
| COST250117P00790000 | 2024-05-31 10:51AM EDT | 2025-01-17 | 40.10 | 32.75 | 35.95 | 0.00 | - | 1 | 22 | 18.82% |
| COST250321P00790000 | 2024-06-03 11:20AM EDT | 2025-03-21 | 39.95 | 38.55 | 41.30 | -3.02 | -7.03% | 5 | 25 | 18.58% |
