Deutsche Märkte schließen in 4 Stunden 17 Minuten
DAX
18.391,48 -216,68 (-1,16%) Euro Stoxx 50
4.949,28 -54,26 (-1,08%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.347,40 -21,90 (-0,92%) EUR/USD
1,0870 -0,0037 (-0,34%) Bitcoin EUR
63.439,01 -102,89 (-0,16%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:810.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00810000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 11.10 | 0.00 | 0.00 | 0.00 | - | 338 | 274 | 0.00% |
| COST240614C00810000 | 2024-06-03 3:57PM EDT | 2024-06-14 | 15.40 | 0.00 | 0.00 | 0.00 | - | 160 | 126 | 0.00% |
| COST240621C00810000 | 2024-06-03 3:54PM EDT | 2024-06-21 | 17.17 | 0.00 | 0.00 | 0.00 | - | 156 | 465 | 0.00% |
| COST240628C00810000 | 2024-06-03 3:50PM EDT | 2024-06-28 | 20.01 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 0.00% |
| COST240705C00810000 | 2024-06-03 12:11PM EDT | 2024-07-05 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COST240712C00810000 | 2024-06-03 3:07PM EDT | 2024-07-12 | 24.70 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| COST240719C00810000 | 2024-06-03 3:26PM EDT | 2024-07-19 | 26.65 | 0.00 | 0.00 | 0.00 | - | 57 | 356 | 0.00% |
| COST240816C00810000 | 2024-06-03 3:56PM EDT | 2024-08-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 0.00% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| COST241018C00810000 | 2024-06-03 3:28PM EDT | 2024-10-18 | 51.90 | 0.00 | 0.00 | 0.00 | - | 13 | 121 | 0.00% |
| COST250117C00810000 | 2024-06-03 12:59PM EDT | 2025-01-17 | 67.70 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| COST250321C00810000 | 2024-05-30 3:14PM EDT | 2025-03-21 | 89.13 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00810000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 5.22 | 0.00 | 0.00 | 0.00 | - | 452 | 333 | 1.56% |
| COST240614P00810000 | 2024-06-03 3:27PM EDT | 2024-06-14 | 8.72 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 0.78% |
| COST240621P00810000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 83 | 144 | 0.78% |
| COST240628P00810000 | 2024-06-03 2:51PM EDT | 2024-06-28 | 13.39 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.78% |
| COST240705P00810000 | 2024-06-03 2:39PM EDT | 2024-07-05 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.39% |
| COST240712P00810000 | 2024-06-03 1:07PM EDT | 2024-07-12 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.39% |
| COST240719P00810000 | 2024-06-03 3:21PM EDT | 2024-07-19 | 16.97 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 0.39% |
| COST240816P00810000 | 2024-06-03 3:41PM EDT | 2024-08-16 | 22.05 | 0.00 | 0.00 | 0.00 | - | 36 | 103 | 0.39% |
| COST241018P00810000 | 2024-06-03 1:53PM EDT | 2024-10-18 | 32.88 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.20% |
| COST250117P00810000 | 2024-05-31 9:33AM EDT | 2025-01-17 | 46.81 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.20% |
| COST250321P00810000 | 2024-05-24 3:42PM EDT | 2025-03-21 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.20% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.10% |
