Deutsche Märkte öffnen in 3 Stunden 16 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.888,19 +2.360,66 (+4,18%) CMC Crypto 200
1.315,73 +31,90 (+2,49%) 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:895.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00895000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.26 | -0.22 | -73.33% | 12 | 29 | 23.17% |
| COST240712C00895000 | 2024-06-28 2:57PM EDT | 2024-07-12 | 0.90 | 0.64 | 1.10 | -0.37 | -29.13% | 18 | 23 | 19.99% |
| COST240719C00895000 | 2024-06-28 3:42PM EDT | 2024-07-19 | 1.91 | 1.64 | 1.96 | -0.11 | -5.45% | 126 | 323 | 18.47% |
| COST240726C00895000 | 2024-06-28 12:10PM EDT | 2024-07-26 | 3.42 | 3.00 | 4.10 | +0.12 | +3.64% | 2 | 23 | 19.95% |
| COST240802C00895000 | 2024-06-28 2:24PM EDT | 2024-08-02 | 4.94 | 4.70 | 5.75 | -2.46 | -33.24% | 1 | 8 | 20.09% |
| COST240816C00895000 | 2024-06-28 3:13PM EDT | 2024-08-16 | 8.10 | 7.60 | 8.15 | -0.44 | -5.15% | 11 | 194 | 19.47% |
| COST240920C00895000 | 2024-06-28 11:16AM EDT | 2024-09-20 | 16.50 | 15.00 | 16.25 | -0.45 | -2.65% | 1 | 214 | 20.70% |
| COST250117C00895000 | 2024-06-26 1:26PM EDT | 2025-01-17 | 49.85 | 43.10 | 46.15 | 0.00 | - | 2 | 69 | 25.68% |
| COST250321C00895000 | 2024-06-24 12:27PM EDT | 2025-03-21 | 58.42 | 54.75 | 58.95 | 0.00 | - | 25 | 33 | 26.89% |
| COST250620C00895000 | 2024-06-20 11:03AM EDT | 2025-06-20 | 86.77 | 69.00 | 79.00 | 0.00 | - | 1 | 19 | 29.20% |
| COST260116C00895000 | 2024-06-24 12:21PM EDT | 2026-01-16 | 106.80 | 103.70 | 111.00 | 0.00 | - | 1 | 4 | 30.73% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P00895000 | 2024-06-27 1:29PM EDT | 2024-07-19 | 42.84 | 41.00 | 50.00 | 0.00 | - | 1 | 11 | 25.08% |
| COST240920P00895000 | 2024-06-28 10:00AM EDT | 2024-09-20 | 49.10 | 51.15 | 54.80 | +6.80 | +16.08% | 1 | 11 | 16.03% |
| COST250117P00895000 | 2024-06-26 1:30PM EDT | 2025-01-17 | 63.30 | 66.50 | 72.45 | 0.00 | - | 15 | 71 | 18.04% |
| COST250321P00895000 | 2024-06-20 1:56PM EDT | 2025-03-21 | 67.30 | 70.00 | 79.00 | 0.00 | - | 5 | 11 | 18.11% |
| COST250620P00895000 | 2024-06-27 3:37PM EDT | 2025-06-20 | 82.30 | 79.85 | 86.45 | 0.00 | - | 1 | 31 | 17.91% |
| COST260116P00895000 | 2024-06-26 3:42PM EDT | 2026-01-16 | 93.80 | 92.00 | 101.00 | +93.80 | - | - | 1 | 17.70% |
