Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.862,66 +245,56 (+0,64%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.156,54 -611,23 (-0,94%) CMC Crypto 200
1.512,60 -13,82 (-0,91%) 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:850.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00850000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 43 | 229 | 34.47% |
| COST240531C00850000 | 2024-05-22 3:49PM EDT | 2024-05-31 | 4.10 | 3.40 | 4.20 | -0.02 | -0.49% | 133 | 683 | 37.73% |
| COST240607C00850000 | 2024-05-22 1:31PM EDT | 2024-06-07 | 5.25 | 5.25 | 5.80 | +0.25 | +5.00% | 35 | 64 | 31.86% |
| COST240614C00850000 | 2024-05-22 9:42AM EDT | 2024-06-14 | 6.93 | 6.10 | 6.80 | +0.93 | +15.50% | 15 | 78 | 28.31% |
| COST240621C00850000 | 2024-05-22 2:03PM EDT | 2024-06-21 | 7.17 | 7.30 | 7.80 | -0.14 | -1.92% | 34 | 321 | 26.24% |
| COST240628C00850000 | 2024-05-21 9:44AM EDT | 2024-06-28 | 6.81 | 8.00 | 9.15 | 0.00 | - | 3 | 10 | 25.33% |
| COST240719C00850000 | 2024-05-22 2:45PM EDT | 2024-07-19 | 12.30 | 12.15 | 12.95 | +0.16 | +1.32% | 28 | 322 | 23.85% |
| COST240920C00850000 | 2023-12-26 1:57PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 1.56% |
| COST250117C00850000 | 2024-05-22 10:57AM EDT | 2025-01-17 | 49.93 | 47.80 | 49.55 | +4.33 | +9.50% | 22 | 9 | 26.64% |
| COST250321C00850000 | 2024-05-21 3:41PM EDT | 2025-03-21 | 58.00 | 58.40 | 65.00 | 0.00 | - | 7 | 40 | 29.05% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 1.56% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00850000 | 2024-05-22 11:09AM EDT | 2024-05-24 | 47.00 | 45.45 | 52.50 | -3.03 | -6.06% | 4 | 0 | 51.15% |
| COST240621P00850000 | 2024-05-16 3:00PM EDT | 2024-06-21 | 56.16 | 51.15 | 54.00 | 0.00 | - | - | 6 | 23.37% |
| COST250321P00850000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 81.45 | 74.20 | 80.55 | 0.00 | - | 2 | 3 | 17.71% |
