Deutsche Märkte öffnen in 1 Stunde 35 Minute
Nikkei 225
38.821,88 -101,12 (-0,26%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.351,92 +516,15 (+0,82%) CMC Crypto 200
1.446,45 -21,49 (-1,46%) 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:820.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00820000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 1.56% |
| COST240614C00820000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 9.70 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.78% |
| COST240621C00820000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.78% |
| COST240628C00820000 | 2024-06-03 3:21PM EDT | 2024-06-28 | 14.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.39% |
| COST240705C00820000 | 2024-06-03 3:22PM EDT | 2024-07-05 | 17.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| COST240712C00820000 | 2024-06-03 2:57PM EDT | 2024-07-12 | 19.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COST240719C00820000 | 2024-06-03 3:37PM EDT | 2024-07-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.39% |
| COST240816C00820000 | 2024-06-03 2:42PM EDT | 2024-08-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| COST240920C00820000 | 2024-06-03 3:24PM EDT | 2024-09-20 | 36.77 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.20% |
| COST241018C00820000 | 2024-06-03 1:44PM EDT | 2024-10-18 | 46.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| COST241220C00820000 | 2024-06-03 11:35AM EDT | 2024-12-20 | 61.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| COST250117C00820000 | 2024-06-03 3:57PM EDT | 2025-01-17 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| COST250321C00820000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| COST250620C00820000 | 2024-05-30 3:43PM EDT | 2025-06-20 | 97.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| COST260116C00820000 | 2024-06-03 11:33AM EDT | 2026-01-16 | 123.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00820000 | 2024-06-03 3:46PM EDT | 2024-06-07 | 10.00 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| COST240614P00820000 | 2024-06-03 1:16PM EDT | 2024-06-14 | 18.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| COST240621P00820000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 14.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| COST240628P00820000 | 2024-06-03 9:38AM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240705P00820000 | 2024-06-03 3:27PM EDT | 2024-07-05 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST240712P00820000 | 2024-05-30 3:20PM EDT | 2024-07-12 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719P00820000 | 2024-06-03 1:44PM EDT | 2024-07-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| COST240816P00820000 | 2024-06-03 3:37PM EDT | 2024-08-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COST240920P00820000 | 2024-06-03 3:49PM EDT | 2024-09-20 | 30.91 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COST241018P00820000 | 2024-06-03 1:40PM EDT | 2024-10-18 | 37.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST241220P00820000 | 2024-06-03 1:09PM EDT | 2024-12-20 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P00820000 | 2024-06-03 11:57AM EDT | 2025-01-17 | 45.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST250321P00820000 | 2024-05-31 9:41AM EDT | 2025-03-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250620P00820000 | 2024-05-30 3:37PM EDT | 2025-06-20 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00820000 | 2024-06-03 1:02PM EDT | 2026-01-16 | 76.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
