Deutsche Märkte öffnen in 1 Stunde
Nikkei 225
39.054,47 +437,37 (+1,13%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.103,09 -435,27 (-0,67%) CMC Crypto 200
1.511,13 +8,47 (+0,56%) 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:855.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00855000 | 2024-05-22 10:26AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| COST240531C00855000 | 2024-05-22 2:59PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240607C00855000 | 2024-05-22 3:46PM EDT | 2024-06-07 | 4.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST240621C00855000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 6.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COST240628C00855000 | 2024-05-22 3:19PM EDT | 2024-06-28 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COST240719C00855000 | 2024-05-22 3:35PM EDT | 2024-07-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| COST240920C00855000 | 2024-05-22 2:45PM EDT | 2024-09-20 | 22.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COST241220C00855000 | 2024-05-22 9:41AM EDT | 2024-12-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117C00855000 | 2024-05-22 10:48AM EDT | 2025-01-17 | 47.89 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| COST250321C00855000 | 2024-05-17 1:59PM EDT | 2025-03-21 | 54.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST250620C00855000 | 2024-05-22 12:16PM EDT | 2025-06-20 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00855000 | 2024-05-22 11:44AM EDT | 2026-01-16 | 102.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00855000 | 2024-05-21 3:13PM EDT | 2024-05-31 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00855000 | 2023-12-20 4:03PM EDT | 2024-06-21 | 208.18 | 155.00 | 165.00 | 0.00 | - | - | 0 | 140.01% |
| COST240719P00855000 | 2024-05-09 10:24AM EDT | 2024-07-19 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920P00855000 | 2024-05-21 10:51AM EDT | 2024-09-20 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220P00855000 | 2024-03-15 11:55AM EDT | 2024-12-20 | 129.80 | 124.85 | 129.25 | 0.00 | - | 34 | 0 | 40.06% |
| COST250117P00855000 | 2024-03-06 12:07PM EDT | 2025-01-17 | 100.50 | 137.75 | 144.95 | 0.00 | - | 18 | 13 | 43.71% |
| COST250620P00855000 | 2024-05-13 11:44AM EDT | 2025-06-20 | 98.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| COST260116P00855000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 138.00 | 140.90 | 144.15 | 0.00 | - | 10 | 10 | 27.37% |
