Deutsche Märkte öffnen in 1 Stunde 8 Minute
Nikkei 225
39.053,19 +436,09 (+1,13%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.070,33 -429,38 (-0,67%) CMC Crypto 200
1.510,54 -15,87 (-1,04%) 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:825.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00825000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 6.25% |
| COST240531C00825000 | 2024-05-22 3:31PM EDT | 2024-05-31 | 9.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| COST240607C00825000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 11.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COST240614C00825000 | 2024-05-22 3:18PM EDT | 2024-06-14 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240621C00825000 | 2024-05-22 3:13PM EDT | 2024-06-21 | 14.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST240628C00825000 | 2024-05-22 1:16PM EDT | 2024-06-28 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240719C00825000 | 2024-05-22 3:12PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| COST240920C00825000 | 2024-05-22 2:50PM EDT | 2024-09-20 | 33.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST241220C00825000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250117C00825000 | 2024-05-22 3:28PM EDT | 2025-01-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| COST250321C00825000 | 2024-05-21 2:31PM EDT | 2025-03-21 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250620C00825000 | 2024-05-22 3:52PM EDT | 2025-06-20 | 85.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST260116C00825000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 110.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00825000 | 2024-05-21 12:31PM EDT | 2024-05-24 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531P00825000 | 2024-05-21 12:08PM EDT | 2024-05-31 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00825000 | 2024-05-22 2:00PM EDT | 2024-06-21 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719P00825000 | 2024-05-22 10:18AM EDT | 2024-07-19 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920P00825000 | 2024-05-20 9:57AM EDT | 2024-09-20 | 46.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220P00825000 | 2024-05-21 12:16PM EDT | 2024-12-20 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00825000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 69.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST250620P00825000 | 2024-05-20 2:34PM EDT | 2025-06-20 | 73.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116P00825000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 94.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
