Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.472,56 -135,60 (-0,73%) Euro Stoxx 50
4.974,88 -28,66 (-0,57%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.347,30 -22,00 (-0,93%) EUR/USD
1,0867 -0,0039 (-0,36%) Bitcoin EUR
63.497,11 -125,26 (-0,20%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:880.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00880000 | 2024-06-03 3:41PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 232 | 12.50% |
| COST240614C00880000 | 2024-06-03 2:05PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 47 | 82 | 6.25% |
| COST240621C00880000 | 2024-06-03 1:29PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 51 | 151 | 6.25% |
| COST240628C00880000 | 2024-06-03 1:45PM EDT | 2024-06-28 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 6.25% |
| COST240705C00880000 | 2024-06-03 1:42PM EDT | 2024-07-05 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| COST240712C00880000 | 2024-06-03 12:13PM EDT | 2024-07-12 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| COST240719C00880000 | 2024-06-03 3:16PM EDT | 2024-07-19 | 4.03 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 3.13% |
| COST240920C00880000 | 2024-06-03 3:34PM EDT | 2024-09-20 | 14.09 | 0.00 | 0.00 | 0.00 | - | 37 | 498 | 3.13% |
| COST241018C00880000 | 2024-06-03 3:36PM EDT | 2024-10-18 | 21.45 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 3.13% |
| COST241220C00880000 | 2024-06-03 2:51PM EDT | 2024-12-20 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| COST250117C00880000 | 2024-05-31 1:24PM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 1.56% |
| COST250321C00880000 | 2024-05-30 2:53PM EDT | 2025-03-21 | 56.52 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 1.56% |
| COST250620C00880000 | 2024-05-30 12:01PM EDT | 2025-06-20 | 67.15 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 1.56% |
| COST260116C00880000 | 2024-06-03 3:51PM EDT | 2026-01-16 | 95.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00880000 | 2024-06-03 10:23AM EDT | 2024-06-07 | 63.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240621P00880000 | 2024-05-30 10:18AM EDT | 2024-06-21 | 69.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240705P00880000 | 2024-05-30 3:14PM EDT | 2024-07-05 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240719P00880000 | 2024-06-03 12:38PM EDT | 2024-07-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 2024-09-20 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 71.47% |
| COST241018P00880000 | 2024-06-03 1:38PM EDT | 2024-10-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| COST241220P00880000 | 2024-06-03 1:47PM EDT | 2024-12-20 | 79.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| COST250117P00880000 | 2024-06-03 9:52AM EDT | 2025-01-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COST250620P00880000 | 2024-05-17 12:28PM EDT | 2025-06-20 | 109.30 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| COST260116P00880000 | 2024-05-13 1:29PM EDT | 2026-01-16 | 125.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
