Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.090,67 -441,86 (-0,68%) CMC Crypto 200
1.510,13 +7,47 (+0,50%) 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:795.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00795000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 9.60 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| COST240531C00795000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 21.96 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| COST240607C00795000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 24.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST240614C00795000 | 2024-05-22 1:04PM EDT | 2024-06-14 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621C00795000 | 2024-05-22 2:03PM EDT | 2024-06-21 | 27.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST240628C00795000 | 2024-05-22 1:28PM EDT | 2024-06-28 | 31.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240719C00795000 | 2024-05-22 3:42PM EDT | 2024-07-19 | 35.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST240920C00795000 | 2024-05-21 2:56PM EDT | 2024-09-20 | 46.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241018C00795000 | 2024-05-22 10:55AM EDT | 2024-10-18 | 60.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00795000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 65.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00795000 | 2024-05-22 1:32PM EDT | 2025-01-17 | 77.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST250321C00795000 | 2024-05-22 3:25PM EDT | 2025-03-21 | 87.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST250620C00795000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 98.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00795000 | 2024-05-21 3:35PM EDT | 2026-01-16 | 130.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00795000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 3.13% |
| COST240531P00795000 | 2024-05-22 2:46PM EDT | 2024-05-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| COST240607P00795000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 15.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| COST240614P00795000 | 2024-05-22 1:07PM EDT | 2024-06-14 | 15.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| COST240621P00795000 | 2024-05-22 3:30PM EDT | 2024-06-21 | 17.62 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| COST240628P00795000 | 2024-05-22 10:45AM EDT | 2024-06-28 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST240719P00795000 | 2024-05-22 2:59PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.39% |
| COST240920P00795000 | 2024-05-22 2:22PM EDT | 2024-09-20 | 30.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| COST241018P00795000 | 2024-05-22 11:54AM EDT | 2024-10-18 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST241220P00795000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 45.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| COST250117P00795000 | 2024-05-21 12:13PM EDT | 2025-01-17 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST250321P00795000 | 2024-05-21 10:32AM EDT | 2025-03-21 | 51.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| COST250620P00795000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.20% |
| COST260116P00795000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 72.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
