Deutsche Märkte schließen in 1 Stunde 22 Minute
DAX
18.512,08 -96,08 (-0,52%) Euro Stoxx 50
4.981,83 -21,71 (-0,43%) Dow Jones 30
38.586,27 +15,24 (+0,04%) Gold
2.342,00 -27,30 (-1,15%) EUR/USD
1,0874 -0,0032 (-0,29%) Bitcoin EUR
64.160,25 +67,06 (+0,10%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Strike:805.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00805000 | 2024-06-04 9:48AM EDT | 2024-06-07 | 21.03 | 18.85 | 21.40 | +7.13 | +51.29% | 5 | 254 | 40.88% |
| COST240614C00805000 | 2024-06-04 9:45AM EDT | 2024-06-14 | 25.50 | 24.15 | 25.90 | +7.60 | +42.46% | 1 | 89 | 33.10% |
| COST240621C00805000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 20.80 | 26.20 | 27.20 | 0.00 | - | 76 | 369 | 27.75% |
| COST240628C00805000 | 2024-06-03 2:14PM EDT | 2024-06-28 | 21.42 | 28.20 | 30.55 | 0.00 | - | 4 | 79 | 27.62% |
| COST240705C00805000 | 2024-06-03 3:58PM EDT | 2024-07-05 | 25.50 | 30.35 | 35.05 | 0.00 | - | 11 | 39 | 29.21% |
| COST240712C00805000 | 2024-05-31 1:12PM EDT | 2024-07-12 | 19.12 | 32.35 | 36.25 | 0.00 | - | 2 | 2 | 27.61% |
| COST240719C00805000 | 2024-06-04 9:50AM EDT | 2024-07-19 | 35.86 | 35.25 | 36.35 | +8.46 | +30.88% | 7 | 197 | 25.51% |
| COST240816C00805000 | 2024-06-03 1:42PM EDT | 2024-08-16 | 36.95 | 41.95 | 44.10 | 0.00 | - | 14 | 30 | 25.50% |
| COST240920C00805000 | 2024-06-03 3:34PM EDT | 2024-09-20 | 45.72 | 49.75 | 53.50 | 0.00 | - | 21 | 635 | 26.38% |
| COST241018C00805000 | 2024-06-04 9:44AM EDT | 2024-10-18 | 60.50 | 59.90 | 61.70 | +6.80 | +12.66% | 8 | 400 | 27.70% |
| COST241220C00805000 | 2024-06-03 10:04AM EDT | 2024-12-20 | 68.00 | 72.00 | 75.45 | 0.00 | - | 3 | 55 | 28.70% |
| COST250117C00805000 | 2024-06-04 9:47AM EDT | 2025-01-17 | 79.66 | 76.00 | 80.35 | +16.63 | +26.38% | 1 | 167 | 28.82% |
| COST250321C00805000 | 2024-05-31 11:23AM EDT | 2025-03-21 | 75.74 | 90.10 | 93.35 | 0.00 | - | 1 | 14 | 30.05% |
| COST250620C00805000 | 2024-05-29 1:34PM EDT | 2025-06-20 | 104.20 | 105.05 | 109.50 | 0.00 | - | 2 | 119 | 31.16% |
| COST260116C00805000 | 2024-06-03 10:48AM EDT | 2026-01-16 | 132.44 | 136.15 | 140.25 | 0.00 | - | 4 | 105 | 32.62% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00805000 | 2024-06-04 9:53AM EDT | 2024-06-07 | 1.31 | 1.35 | 1.52 | -2.25 | -63.20% | 83 | 326 | 17.41% |
| COST240614P00805000 | 2024-06-04 9:32AM EDT | 2024-06-14 | 6.75 | 3.85 | 4.30 | -0.12 | -1.75% | 1 | 109 | 16.82% |
| COST240621P00805000 | 2024-06-04 9:43AM EDT | 2024-06-21 | 6.16 | 5.40 | 5.80 | -2.22 | -26.49% | 3 | 223 | 15.52% |
| COST240628P00805000 | 2024-06-03 2:36PM EDT | 2024-06-28 | 11.86 | 7.10 | 7.90 | 0.00 | - | 4 | 26 | 15.89% |
| COST240705P00805000 | 2024-06-03 3:57PM EDT | 2024-07-05 | 11.36 | 7.70 | 9.30 | 0.00 | - | 10 | 11 | 15.61% |
| COST240712P00805000 | 2024-06-03 11:22AM EDT | 2024-07-12 | 13.83 | 8.55 | 11.80 | 0.00 | - | 2 | 2 | 16.63% |
| COST240719P00805000 | 2024-06-04 9:42AM EDT | 2024-07-19 | 11.90 | 11.20 | 11.85 | -3.49 | -22.68% | 1 | 118 | 15.36% |
| COST240816P00805000 | 2024-06-03 3:43PM EDT | 2024-08-16 | 19.60 | 14.90 | 15.95 | 0.00 | - | 30 | 31 | 15.02% |
| COST240920P00805000 | 2024-06-03 2:38PM EDT | 2024-09-20 | 25.38 | 20.15 | 21.30 | 0.00 | - | 4 | 111 | 15.48% |
| COST241018P00805000 | 2024-06-03 11:07AM EDT | 2024-10-18 | 29.65 | 25.95 | 26.65 | 0.00 | - | 3 | 44 | 16.55% |
| COST241220P00805000 | 2024-06-03 11:39AM EDT | 2024-12-20 | 38.00 | 33.65 | 35.20 | 0.00 | - | 2 | 136 | 17.31% |
| COST250117P00805000 | 2024-05-28 10:34AM EDT | 2025-01-17 | 46.66 | 35.75 | 37.20 | 0.00 | - | 8 | 13 | 17.00% |
| COST250321P00805000 | 2024-05-24 1:40PM EDT | 2025-03-21 | 51.00 | 40.40 | 44.50 | 0.00 | - | 2 | 3 | 17.60% |
| COST250620P00805000 | 2024-05-20 10:59AM EDT | 2025-06-20 | 63.20 | 49.40 | 52.95 | 0.00 | - | 5 | 23 | 17.94% |
| COST260116P00805000 | 2024-06-03 12:44PM EDT | 2026-01-16 | 69.00 | 62.30 | 67.10 | 0.00 | - | 1 | 15 | 17.88% |
