Deutsche Märkte öffnen in 3 Stunden 26 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.938,73 +2.435,09 (+4,31%) CMC Crypto 200
1.315,43 +31,60 (+2,46%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:865.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00865000 | 2024-06-28 3:51PM EDT | 2024-07-05 | 1.79 | 1.40 | 1.72 | -0.47 | -20.80% | 134 | 351 | 16.79% |
| COST240712C00865000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 5.88 | 5.00 | 5.75 | -0.39 | -6.22% | 127 | 149 | 18.96% |
| COST240719C00865000 | 2024-06-28 3:36PM EDT | 2024-07-19 | 7.55 | 7.55 | 8.25 | -1.05 | -12.21% | 61 | 377 | 18.63% |
| COST240726C00865000 | 2024-06-28 3:43PM EDT | 2024-07-26 | 11.50 | 9.90 | 11.85 | 0.00 | - | 6 | 68 | 20.14% |
| COST240802C00865000 | 2024-06-28 3:34PM EDT | 2024-08-02 | 12.44 | 11.25 | 14.80 | -2.38 | -16.06% | 1 | 58 | 20.88% |
| COST240809C00865000 | 2024-06-28 10:30AM EDT | 2024-08-09 | 18.18 | 12.80 | 17.10 | +18.18 | - | 7 | 1 | 21.07% |
| COST240816C00865000 | 2024-06-28 2:44PM EDT | 2024-08-16 | 17.55 | 17.50 | 18.15 | -0.60 | -3.31% | 34 | 142 | 20.32% |
| COST240920C00865000 | 2024-06-28 3:01PM EDT | 2024-09-20 | 27.60 | 27.25 | 27.85 | -2.20 | -7.38% | 5 | 349 | 21.49% |
| COST241220C00865000 | 2024-06-24 10:49AM EDT | 2024-12-20 | 52.25 | 52.25 | 54.65 | 0.00 | - | 11 | 137 | 26.30% |
| COST250117C00865000 | 2024-06-25 1:34PM EDT | 2025-01-17 | 58.23 | 57.90 | 59.75 | 0.00 | - | 1 | 724 | 26.42% |
| COST250321C00865000 | 2024-06-28 1:39PM EDT | 2025-03-21 | 71.54 | 70.30 | 72.80 | -10.86 | -13.18% | 1 | 14 | 27.58% |
| COST250620C00865000 | 2024-06-25 10:36AM EDT | 2025-06-20 | 90.15 | 86.80 | 93.00 | 0.00 | - | 4 | 230 | 29.84% |
| COST260116C00865000 | 2024-06-20 3:05PM EDT | 2026-01-16 | 133.00 | 118.45 | 125.40 | 0.00 | - | 9 | 156 | 31.38% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705P00865000 | 2024-06-28 3:10PM EDT | 2024-07-05 | 15.58 | 14.95 | 17.95 | +1.06 | +7.30% | 11 | 88 | 20.97% |
| COST240712P00865000 | 2024-06-28 10:28AM EDT | 2024-07-12 | 15.68 | 18.25 | 19.75 | -1.38 | -8.09% | 3 | 120 | 17.09% |
| COST240719P00865000 | 2024-06-28 2:54PM EDT | 2024-07-19 | 21.03 | 20.10 | 21.40 | +1.73 | +8.96% | 6 | 202 | 16.00% |
| COST240726P00865000 | 2024-06-28 11:38AM EDT | 2024-07-26 | 20.85 | 21.45 | 23.75 | +0.20 | +0.97% | 1 | 255 | 16.51% |
| COST240802P00865000 | 2024-06-20 2:12PM EDT | 2024-08-02 | 19.25 | 22.85 | 25.75 | 0.00 | - | - | 4 | 16.74% |
| COST240816P00865000 | 2024-06-28 10:48AM EDT | 2024-08-16 | 24.00 | 26.85 | 27.70 | -1.00 | -4.00% | 3 | 79 | 15.71% |
| COST240920P00865000 | 2024-06-27 3:37PM EDT | 2024-09-20 | 33.35 | 32.80 | 33.70 | 0.00 | - | 10 | 94 | 15.74% |
| COST241220P00865000 | 2024-06-21 1:28PM EDT | 2024-12-20 | 46.83 | 47.85 | 50.75 | 0.00 | - | 11 | 42 | 18.21% |
| COST250117P00865000 | 2024-06-24 1:38PM EDT | 2025-01-17 | 52.80 | 50.25 | 53.00 | 0.00 | - | 2 | 10 | 17.79% |
| COST250321P00865000 | 2024-06-17 1:30PM EDT | 2025-03-21 | 51.35 | 56.35 | 63.00 | 0.00 | - | - | 1 | 19.00% |
| COST250620P00865000 | 2024-06-20 1:35PM EDT | 2025-06-20 | 62.60 | 62.90 | 69.70 | 0.00 | - | 1 | 5 | 18.39% |
| COST260116P00865000 | 2024-06-18 11:10AM EDT | 2026-01-16 | 72.40 | 78.60 | 87.00 | 0.00 | - | 1 | 3 | 18.69% |
