Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
39.118,44 +501,34 (+1,30%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.080,55 -410,09 (-0,64%) CMC Crypto 200
1.512,67 -13,74 (-0,90%) 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:900.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00900000 | 2024-05-20 10:23AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240531C00900000 | 2024-05-22 2:28PM EDT | 2024-05-31 | 0.83 | 0.00 | 0.00 | -0.02 | -2.35% | 97 | 0 | 12.50% |
| COST240607C00900000 | 2024-05-22 1:20PM EDT | 2024-06-07 | 1.43 | 0.00 | 0.00 | +0.19 | +15.32% | 89 | 0 | 12.50% |
| COST240614C00900000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 1.54 | 0.00 | 0.00 | +0.33 | +27.27% | 15 | 0 | 12.50% |
| COST240621C00900000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | +0.03 | +1.60% | 9 | 0 | 6.25% |
| COST240628C00900000 | 2024-05-22 12:57PM EDT | 2024-06-28 | 2.69 | 0.00 | 0.00 | +0.57 | +26.89% | 6 | 0 | 6.25% |
| COST240719C00900000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | +0.35 | +8.75% | 80 | 0 | 6.25% |
| COST240920C00900000 | 2024-05-22 2:54PM EDT | 2024-09-20 | 11.45 | 0.00 | 0.00 | +0.41 | +3.71% | 12 | 0 | 3.13% |
| COST241018C00900000 | 2024-05-22 3:36PM EDT | 2024-10-18 | 17.23 | 0.00 | 0.00 | +1.48 | +9.40% | 2 | 0 | 3.13% |
| COST241220C00900000 | 2024-05-22 2:35PM EDT | 2024-12-20 | 26.60 | 0.00 | 0.00 | +1.45 | +5.77% | 8 | 0 | 3.13% |
| COST250117C00900000 | 2024-05-22 12:08PM EDT | 2025-01-17 | 31.40 | 0.00 | 0.00 | +2.89 | +10.14% | 181 | 0 | 3.13% |
| COST250321C00900000 | 2024-05-22 12:21PM EDT | 2025-03-21 | 41.55 | 0.00 | 0.00 | +3.19 | +8.32% | 150 | 0 | 3.13% |
| COST250620C00900000 | 2024-05-21 3:13PM EDT | 2025-06-20 | 52.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| COST260116C00900000 | 2024-05-22 2:26PM EDT | 2026-01-16 | 81.85 | 0.00 | 0.00 | +2.85 | +3.61% | 1 | 0 | 1.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 171.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00900000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 172.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719P00900000 | 2024-05-13 12:56PM EDT | 2024-07-19 | 121.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241018P00900000 | 2024-05-10 9:38AM EDT | 2024-10-18 | 119.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST241220P00900000 | 2024-05-08 12:50PM EDT | 2024-12-20 | 136.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00900000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 173.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 40.49% |
| COST260116P00900000 | 2024-05-13 1:32PM EDT | 2026-01-16 | 139.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
