Deutsche Märkte öffnen in 3 Stunden 48 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.978,35 +2.455,57 (+4,34%) CMC Crypto 200
1.314,03 +30,20 (+2,35%) 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:905.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00905000 | 2024-06-28 12:02PM EDT | 2024-07-05 | 0.10 | 0.03 | 0.20 | -0.08 | -44.44% | 2 | 52 | 26.17% |
| COST240712C00905000 | 2024-06-28 1:07PM EDT | 2024-07-12 | 0.68 | 0.37 | 0.74 | -0.07 | -9.33% | 1 | 32 | 21.28% |
| COST240719C00905000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 1.03 | 0.97 | 1.23 | -0.41 | -28.47% | 37 | 179 | 18.90% |
| COST240726C00905000 | 2024-06-28 3:41PM EDT | 2024-07-26 | 2.37 | 1.83 | 4.90 | +0.03 | +1.28% | 4 | 67 | 24.05% |
| COST240802C00905000 | 2024-06-27 2:13PM EDT | 2024-08-02 | 3.75 | 2.86 | 4.25 | +3.75 | - | - | 13 | 20.33% |
| COST240809C00905000 | 2024-06-27 2:56PM EDT | 2024-08-09 | 4.50 | 3.90 | 7.25 | +4.50 | - | - | 7 | 22.45% |
| COST240816C00905000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 5.87 | 5.60 | 6.10 | -0.28 | -4.55% | 9 | 49 | 19.37% |
| COST240920C00905000 | 2024-06-28 11:00AM EDT | 2024-09-20 | 13.70 | 12.15 | 13.55 | +0.03 | +0.22% | 1 | 103 | 20.66% |
| COST250117C00905000 | 2024-06-28 9:45AM EDT | 2025-01-17 | 41.45 | 39.30 | 41.90 | -4.05 | -8.90% | 1 | 152 | 25.36% |
| COST250321C00905000 | 2024-06-27 10:16AM EDT | 2025-03-21 | 55.50 | 50.75 | 54.25 | 0.00 | - | 14 | 22 | 26.50% |
| COST250620C00905000 | 2024-06-21 3:17PM EDT | 2025-06-20 | 72.80 | 65.00 | 75.00 | 0.00 | - | 1 | 218 | 29.10% |
| COST260116C00905000 | 2024-06-06 9:42AM EDT | 2026-01-16 | 96.00 | 99.45 | 107.00 | 0.00 | - | 2 | 28 | 30.65% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P00905000 | 2024-06-07 1:10PM EDT | 2024-07-19 | 57.99 | 50.45 | 60.00 | 0.00 | - | 1 | 0 | 28.33% |
| COST240816P00905000 | 2024-06-21 10:56AM EDT | 2024-08-16 | 50.08 | 52.00 | 60.95 | 0.00 | - | 4 | 4 | 19.19% |
| COST240920P00905000 | 2024-03-14 11:35AM EDT | 2024-09-20 | 172.15 | 170.10 | 178.45 | 0.00 | - | 2 | 0 | 88.13% |
| COST250117P00905000 | 2024-06-20 10:11AM EDT | 2025-01-17 | 63.30 | 72.65 | 77.05 | 0.00 | - | 3 | 31 | 17.05% |
| COST250321P00905000 | 2024-06-17 3:14PM EDT | 2025-03-21 | 70.31 | 76.00 | 85.00 | 0.00 | - | 1 | 16 | 17.85% |
| COST250620P00905000 | 2024-06-20 12:32PM EDT | 2025-06-20 | 81.82 | 83.00 | 93.00 | 0.00 | - | - | 14 | 17.90% |
| COST260116P00905000 | 2024-06-21 12:43PM EDT | 2026-01-16 | 98.75 | 97.00 | 107.00 | 0.00 | - | 2 | 10 | 17.60% |
