Deutsche Märkte öffnen in 1 Stunde 52 Minute
Nikkei 225
39.103,70 +486,60 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.126,29 -170,03 (-0,26%) CMC Crypto 200
1.514,29 -12,13 (-0,79%) 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:815.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00815000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 6.25% |
| COST240531C00815000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 12.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| COST240607C00815000 | 2024-05-22 1:21PM EDT | 2024-06-07 | 16.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| COST240614C00815000 | 2024-05-22 3:25PM EDT | 2024-06-14 | 16.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COST240621C00815000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 17.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| COST240628C00815000 | 2024-05-22 9:51AM EDT | 2024-06-28 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240719C00815000 | 2024-05-22 3:41PM EDT | 2024-07-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| COST240920C00815000 | 2024-05-22 12:40PM EDT | 2024-09-20 | 40.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COST241018C00815000 | 2024-05-22 2:26PM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| COST241220C00815000 | 2024-05-22 12:53PM EDT | 2024-12-20 | 61.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| COST250117C00815000 | 2024-05-22 1:32PM EDT | 2025-01-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| COST250321C00815000 | 2024-05-22 12:36PM EDT | 2025-03-21 | 77.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250620C00815000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 83.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST260116C00815000 | 2024-05-22 10:16AM EDT | 2026-01-16 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00815000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531P00815000 | 2024-05-22 2:17PM EDT | 2024-05-31 | 24.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240607P00815000 | 2024-05-22 11:35AM EDT | 2024-06-07 | 24.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240621P00815000 | 2024-05-22 2:16PM EDT | 2024-06-21 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240719P00815000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240920P00815000 | 2024-05-21 11:26AM EDT | 2024-09-20 | 42.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 47.77% |
| COST241220P00815000 | 2024-05-17 11:19AM EDT | 2024-12-20 | 56.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250117P00815000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 60.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST250321P00815000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 61.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
