Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
38.604,99 -318,04 (-0,82%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.329,33 +768,86 (+1,23%) CMC Crypto 200
1.447,75 -20,19 (-1,38%) Nasdaq Compositive
16.828,67 +93,65 (+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:845.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00845000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 0.80 | 0.70 | 0.85 | -0.29 | -26.61% | 1,225 | 139 | 24.90% |
| COST240614C00845000 | 2024-06-03 3:20PM EDT | 2024-06-14 | 2.82 | 2.41 | 3.15 | +1.24 | +78.48% | 73 | 26 | 22.43% |
| COST240621C00845000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 4.15 | 3.90 | 4.65 | +0.10 | +2.47% | 163 | 1,584 | 20.45% |
| COST240628C00845000 | 2024-06-03 12:48PM EDT | 2024-06-28 | 5.40 | 5.45 | 8.25 | +0.35 | +6.93% | 5 | 123 | 22.61% |
| COST240705C00845000 | 2024-06-03 3:57PM EDT | 2024-07-05 | 7.90 | 6.25 | 8.40 | -8.64 | -52.24% | 4 | 5 | 20.17% |
| COST240712C00845000 | 2024-06-03 9:40AM EDT | 2024-07-12 | 13.40 | 8.60 | 11.45 | +7.62 | +131.83% | 65 | 71 | 21.55% |
| COST240719C00845000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 11.05 | 10.80 | 11.70 | +3.95 | +55.63% | 52 | 126 | 20.08% |
| COST240816C00845000 | 2024-05-31 11:11AM EDT | 2024-08-16 | 11.35 | 17.05 | 18.60 | 0.00 | - | 2 | 2 | 20.92% |
| COST240920C00845000 | 2024-06-03 10:59AM EDT | 2024-09-20 | 26.15 | 24.90 | 27.00 | +2.60 | +11.04% | 4 | 122 | 22.15% |
| COST241220C00845000 | 2024-06-03 12:49PM EDT | 2024-12-20 | 45.65 | 46.75 | 48.55 | +6.19 | +15.69% | 3 | 80 | 25.42% |
| COST250117C00845000 | 2024-06-03 9:39AM EDT | 2025-01-17 | 60.10 | 51.60 | 54.80 | +12.60 | +26.53% | 1 | 1,338 | 26.25% |
| COST250321C00845000 | 2024-05-30 9:30AM EDT | 2025-03-21 | 65.35 | 62.50 | 65.70 | 0.00 | - | 2 | 7 | 26.99% |
| COST250620C00845000 | 2024-05-31 10:41AM EDT | 2025-06-20 | 71.76 | 76.00 | 83.95 | 0.00 | - | 4 | 156 | 29.04% |
| COST260116C00845000 | 2024-05-31 10:02AM EDT | 2026-01-16 | 100.65 | 108.55 | 114.85 | 0.00 | - | 6 | 146 | 30.80% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00845000 | 2024-06-03 9:44AM EDT | 2024-06-07 | 23.23 | 25.05 | 34.30 | -25.32 | -52.15% | 1 | 4 | 43.55% |
| COST240614P00845000 | 2024-06-03 2:29PM EDT | 2024-06-14 | 35.00 | 30.00 | 33.65 | -19.13 | -35.34% | 4 | 3 | 24.70% |
| COST240621P00845000 | 2024-05-31 10:52AM EDT | 2024-06-21 | 46.88 | 30.15 | 33.45 | 0.00 | - | 3 | 13 | 18.92% |
| COST240712P00845000 | 2024-05-30 2:30PM EDT | 2024-07-12 | 37.00 | 31.00 | 37.45 | 0.00 | - | 1 | 1 | 17.66% |
| COST240719P00845000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 36.45 | 35.20 | 38.10 | -5.55 | -13.21% | 2 | 14 | 16.93% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 76.30 | 42.55 | 46.45 | 0.00 | - | 1 | 1 | 16.20% |
| COST241220P00845000 | 2024-06-03 11:20AM EDT | 2024-12-20 | 56.10 | 54.55 | 57.45 | -4.40 | -7.27% | 1 | 5 | 16.73% |
| COST250117P00845000 | 2024-05-30 1:43PM EDT | 2025-01-17 | 58.90 | 56.50 | 59.75 | -3.05 | -4.92% | 4 | 9 | 16.59% |
| COST250620P00845000 | 2024-06-03 2:31PM EDT | 2025-06-20 | 75.30 | 70.10 | 74.85 | -2.55 | -3.28% | 1 | 4 | 17.41% |
