Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.885,32 +2.422,99 (+4,29%) CMC Crypto 200
1.314,35 +30,53 (+2,38%) 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:890.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00890000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.23 | 0.15 | 0.22 | -0.02 | -8.00% | 44 | 185 | 20.48% |
| COST240712C00890000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 1.40 | 0.93 | 1.40 | -0.16 | -10.26% | 66 | 103 | 19.51% |
| COST240719C00890000 | 2024-06-28 3:42PM EDT | 2024-07-19 | 2.48 | 2.04 | 2.52 | -0.17 | -6.42% | 37 | 254 | 18.38% |
| COST240726C00890000 | 2024-06-28 11:16AM EDT | 2024-07-26 | 4.55 | 3.65 | 7.70 | +0.14 | +3.17% | 4 | 22 | 23.98% |
| COST240802C00890000 | 2024-06-28 10:54AM EDT | 2024-08-02 | 7.07 | 5.40 | 6.70 | -1.72 | -19.57% | 1 | 12 | 20.02% |
| COST240816C00890000 | 2024-06-28 3:27PM EDT | 2024-08-16 | 8.97 | 4.75 | 13.30 | -0.49 | -5.18% | 8 | 118 | 23.31% |
| COST240920C00890000 | 2024-06-27 3:46PM EDT | 2024-09-20 | 17.85 | 15.65 | 17.85 | +15.05 | +537.50% | 90 | 3 | 20.79% |
| COST250117C00890000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 1.56% |
| COST250321C00890000 | 2024-06-25 12:04PM EDT | 2025-03-21 | 60.50 | 55.05 | 61.20 | 0.00 | - | 1 | 12 | 27.03% |
| COST260116C00890000 | 2023-12-22 11:51AM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705P00890000 | 2024-06-27 10:45AM EDT | 2024-07-05 | 38.88 | 35.00 | 44.65 | 0.00 | - | 2 | 0 | 44.32% |
| COST240719P00890000 | 2024-06-20 11:11AM EDT | 2024-07-19 | 27.60 | 36.40 | 45.65 | 0.00 | - | 1 | 3 | 24.56% |
| COST240726P00890000 | 2024-06-06 2:30PM EDT | 2024-07-26 | 49.10 | 37.00 | 46.00 | 0.00 | - | - | 0 | 21.52% |
| COST240802P00890000 | 2024-06-24 10:43AM EDT | 2024-08-02 | 47.15 | 38.00 | 47.00 | 0.00 | - | 1 | 1 | 20.40% |
| COST240816P00890000 | 2024-06-17 3:33PM EDT | 2024-08-16 | 33.42 | 42.55 | 46.25 | 0.00 | - | - | 2 | 16.29% |
| COST250321P00890000 | 2024-06-26 12:56PM EDT | 2025-03-21 | 67.83 | 67.75 | 75.35 | +67.83 | - | - | 0 | 17.98% |
