Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
39.085,01 +467,91 (+1,21%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.093,97 -404,60 (-0,63%) CMC Crypto 200
1.512,08 -14,34 (-0,94%) 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:860.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00860000 | 2024-05-22 3:39PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| COST240531C00860000 | 2024-05-22 2:53PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| COST240607C00860000 | 2024-05-22 3:25PM EDT | 2024-06-07 | 4.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| COST240614C00860000 | 2024-05-21 9:48AM EDT | 2024-06-14 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240621C00860000 | 2024-05-22 2:15PM EDT | 2024-06-21 | 5.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COST240628C00860000 | 2024-05-22 2:11PM EDT | 2024-06-28 | 6.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240719C00860000 | 2024-05-22 12:36PM EDT | 2024-07-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240920C00860000 | 2024-05-22 3:49PM EDT | 2024-09-20 | 20.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST241018C00860000 | 2024-05-22 1:02PM EDT | 2024-10-18 | 29.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| COST241220C00860000 | 2024-05-22 3:06PM EDT | 2024-12-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117C00860000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 43.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| COST250321C00860000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 57.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250620C00860000 | 2024-05-22 12:21PM EDT | 2025-06-20 | 71.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00860000 | 2024-05-20 10:33AM EDT | 2026-01-16 | 97.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00860000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00860000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 102.45 | 150.00 | 158.50 | 0.00 | - | 5 | 0 | 130.23% |
| COST240719P00860000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 131.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920P00860000 | 2024-05-21 10:12AM EDT | 2024-09-20 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00860000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 89.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250620P00860000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 120.10 | 149.80 | 154.95 | 0.00 | - | - | 1 | 36.16% |
| COST260116P00860000 | 2024-05-20 3:27PM EDT | 2026-01-16 | 103.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
